Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.34 | 44.67 | 44.08 | 44.56 | 549,879 | -0.02(-0.04%) |
Sep 27, 2013 | 43.97 | 44.69 | 43.79 | 44.58 | 0 | +0.30(+0.67%) |
Sep 26, 2013 | 44.83 | 44.83 | 44.09 | 44.28 | 476,655 | +0.12(+0.28%) |
Sep 25, 2013 | 44.51 | 44.71 | 44.14 | 44.16 | 0 | -0.28(-0.63%) |
Sep 24, 2013 | 44.63 | 44.76 | 44.36 | 44.44 | 519,934 | -0.01(-0.02%) |
Sep 23, 2013 | 44.51 | 44.61 | 44.04 | 44.44 | 628,483 | -0.17(-0.37%) |
Sep 20, 2013 | 45.29 | 45.44 | 43.76 | 44.61 | 0 | +0.32(+0.73%) |
Sep 19, 2013 | 44.66 | 44.70 | 44.02 | 44.29 | 765,564 | -0.12(-0.27%) |
Sep 18, 2013 | 43.72 | 44.58 | 43.63 | 44.41 | 457,510 | +0.47(+1.07%) |
Sep 17, 2013 | 43.84 | 44.00 | 43.67 | 43.94 | 0 | +0.27(+0.62%) |
Sep 16, 2013 | 43.68 | 43.78 | 43.50 | 43.67 | 0 | +0.42(+0.97%) |
Sep 13, 2013 | 43.30 | 43.43 | 43.11 | 43.25 | 0 | -0.00(-0.00%) |
Sep 12, 2013 | 43.21 | 43.42 | 43.14 | 43.25 | 456,483 | -0.06(-0.14%) |
Sep 11, 2013 | 43.25 | 43.47 | 43.23 | 43.31 | 0 | +0.02(+0.04%) |
Sep 10, 2013 | 43.14 | 43.50 | 43.11 | 43.30 | 587,428 | +0.29(+0.67%) |
Sep 09, 2013 | 42.34 | 43.06 | 42.30 | 43.01 | 0 | +0.70(+1.67%) |
Sep 06, 2013 | 42.02 | 42.58 | 41.74 | 42.30 | 0 | +0.26(+0.62%) |
Sep 05, 2013 | 41.83 | 42.18 | 41.74 | 42.04 | 0 | +0.17(+0.42%) |
Sep 04, 2013 | 41.69 | 42.09 | 41.63 | 41.87 | 555,047 | +0.10(+0.25%) |
Sep 03, 2013 | 42.01 | 42.15 | 41.46 | 41.76 | 513,748 | +0.20(+0.48%) |
Aug 30, 2013 | 42.03 | 42.03 | 41.55 | 41.56 | 0 | -0.37(-0.89%) |
Aug 29, 2013 | 41.67 | 42.16 | 41.54 | 41.94 | 312,883 | +0.17(+0.40%) |
Aug 28, 2013 | 41.73 | 42.00 | 41.65 | 41.77 | 0 | +0.12(+0.29%) |
Aug 27, 2013 | 42.01 | 42.30 | 41.65 | 41.65 | 0 | -0.71(-1.68%) |
Aug 26, 2013 | 42.54 | 42.74 | 42.32 | 42.36 | 310,883 | -0.03(-0.08%) |
Aug 23, 2013 | 42.35 | 42.45 | 42.15 | 42.40 | 0 | +0.06(+0.14%) |
Aug 22, 2013 | 42.01 | 42.52 | 41.96 | 42.34 | 0 | +0.29(+0.68%) |
Aug 21, 2013 | 42.14 | 42.36 | 41.91 | 42.05 | 0 | -0.17(-0.39%) |
Aug 20, 2013 | 41.89 | 42.35 | 41.67 | 42.22 | 359,542 | +0.34(+0.81%) |
Aug 19, 2013 | 42.36 | 42.53 | 41.88 | 41.88 | 682,424 | -0.55(-1.29%) |
Aug 16, 2013 | 42.56 | 42.63 | 42.30 | 42.43 | 0 | -0.18(-0.43%) |
Aug 15, 2013 | 42.66 | 42.75 | 42.33 | 42.61 | 684,874 | -0.29(-0.67%) |
Aug 14, 2013 | 42.75 | 43.01 | 42.68 | 42.90 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 42.84 | 42.99 | 42.65 | 42.90 | 528,722 | +0.17(+0.41%) |
Aug 12, 2013 | 42.55 | 42.89 | 42.50 | 42.72 | 483,240 | +0.01(+0.02%) |
Aug 09, 2013 | 42.43 | 42.83 | 42.43 | 42.71 | 485,029 | +0.16(+0.37%) |
Aug 08, 2013 | 42.55 | 42.76 | 42.20 | 42.56 | 677,118 | +0.20(+0.47%) |
Aug 07, 2013 | 41.72 | 42.41 | 41.70 | 42.36 | 749,204 | +0.57(+1.37%) |
Aug 06, 2013 | 41.81 | 42.02 | 41.75 | 41.78 | 403,945 | -0.10(-0.25%) |
Aug 05, 2013 | 41.69 | 42.06 | 41.58 | 41.89 | 554,674 | +0.10(+0.23%) |
Aug 02, 2013 | 41.75 | 41.96 | 41.49 | 41.79 | 654,810 | -0.06(-0.15%) |
Aug 01, 2013 | 41.55 | 42.21 | 41.55 | 41.85 | 963,557 | +0.50(+1.22%) |
Jul 31, 2013 | 41.44 | 41.76 | 41.26 | 41.35 | 0 | +0.23(+0.57%) |
Jul 30, 2013 | 41.03 | 41.31 | 40.97 | 41.11 | 0 | +0.29(+0.70%) |
Jul 29, 2013 | 41.01 | 41.14 | 40.76 | 40.82 | 0 | -0.33(-0.80%) |
Jul 26, 2013 | 41.00 | 41.16 | 40.76 | 41.16 | 0 | +0.02(+0.04%) |
Jul 25, 2013 | 41.26 | 41.38 | 40.95 | 41.14 | 0 | -0.24(-0.59%) |
Jul 24, 2013 | 41.69 | 41.77 | 41.21 | 41.38 | 0 | -0.24(-0.59%) |
Jul 23, 2013 | 41.64 | 41.72 | 41.38 | 41.63 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 41.40 | 41.89 | 41.31 | 41.63 | 0 | +0.23(+0.55%) |
Jul 19, 2013 | 41.49 | 41.82 | 41.21 | 41.40 | 0 | -0.10(-0.25%) |
Jul 18, 2013 | 41.11 | 41.64 | 40.93 | 41.50 | 0 | +0.43(+1.04%) |
Jul 17, 2013 | 41.29 | 41.52 | 40.71 | 41.08 | 530,933 | +0.12(+0.30%) |
Jul 16, 2013 | 39.99 | 41.22 | 39.78 | 40.95 | 0 | -0.71(-1.71%) |
Jul 15, 2013 | 41.73 | 41.92 | 41.56 | 41.67 | 690,806 | -0.10(-0.25%) |
Jul 12, 2013 | 41.57 | 41.80 | 41.44 | 41.77 | 0 | +0.29(+0.69%) |
Jul 11, 2013 | 41.47 | 41.64 | 41.35 | 41.49 | 0 | +0.37(+0.89%) |
Jul 10, 2013 | 40.91 | 41.15 | 40.84 | 41.12 | 0 | +0.03(+0.06%) |
Jul 09, 2013 | 40.93 | 41.25 | 40.70 | 41.09 | 0 | +0.37(+0.90%) |
Jul 08, 2013 | 40.71 | 40.90 | 40.48 | 40.73 | 0 | +0.30(+0.75%) |
Jul 05, 2013 | 40.34 | 40.47 | 39.92 | 40.42 | 0 | +0.50(+1.26%) |
Jul 03, 2013 | 39.80 | 40.03 | 39.56 | 39.92 | 0 | +0.20(+0.50%) |
Jul 02, 2013 | 39.77 | 39.95 | 39.60 | 39.72 | 0 | -0.02(-0.05%) |