Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.00 | 46.45 | 45.24 | 46.06 | 0 | +0.15(+0.32%) |
Sep 27, 2013 | 46.19 | 46.41 | 45.45 | 45.91 | 0 | -0.71(-1.52%) |
Sep 26, 2013 | 47.64 | 47.83 | 46.34 | 46.62 | 0 | -1.05(-2.20%) |
Sep 25, 2013 | 46.41 | 47.95 | 46.41 | 47.67 | 375,034 | +0.74(+1.58%) |
Sep 24, 2013 | 45.14 | 47.03 | 44.82 | 46.93 | 0 | +2.23(+4.99%) |
Sep 23, 2013 | 44.84 | 45.55 | 44.43 | 44.70 | 0 | +1.89(+4.41%) |
Sep 20, 2013 | 42.76 | 42.93 | 41.88 | 42.81 | 0 | +0.16(+0.38%) |
Sep 19, 2013 | 42.18 | 42.95 | 42.12 | 42.65 | 0 | +0.44(+1.04%) |
Sep 18, 2013 | 42.08 | 42.21 | 41.34 | 42.21 | 0 | +0.52(+1.24%) |
Sep 17, 2013 | 41.18 | 44.78 | 40.73 | 41.69 | 0 | +0.60(+1.47%) |
Sep 16, 2013 | 40.70 | 41.34 | 40.62 | 41.09 | 0 | +0.47(+1.17%) |
Sep 13, 2013 | 40.23 | 40.79 | 40.18 | 40.62 | 0 | +0.43(+1.07%) |
Sep 12, 2013 | 39.98 | 40.23 | 39.95 | 40.18 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 40.05 | 40.20 | 39.79 | 40.18 | 0 | -0.20(-0.49%) |
Sep 10, 2013 | 39.81 | 40.42 | 39.81 | 40.38 | 0 | +0.63(+1.58%) |
Sep 09, 2013 | 39.13 | 39.81 | 39.13 | 39.75 | 0 | +0.51(+1.30%) |
Sep 06, 2013 | 39.58 | 39.58 | 39.19 | 39.25 | 0 | -0.09(-0.24%) |
Sep 05, 2013 | 39.37 | 39.53 | 39.19 | 39.34 | 0 | +0.04(+0.11%) |
Sep 04, 2013 | 38.77 | 39.56 | 38.77 | 39.30 | 0 | +0.53(+1.38%) |
Sep 03, 2013 | 39.29 | 39.38 | 38.76 | 38.76 | 0 | +0.03(+0.09%) |
Aug 30, 2013 | 38.69 | 39.01 | 38.69 | 38.73 | 0 | +0.01(+0.02%) |
Aug 29, 2013 | 38.05 | 39.06 | 38.05 | 38.72 | 0 | +1.08(+2.86%) |
Aug 28, 2013 | 37.36 | 37.89 | 37.14 | 37.64 | 28,229 | +0.21(+0.55%) |
Aug 27, 2013 | 37.46 | 37.88 | 37.43 | 37.44 | 0 | -1.34(-3.47%) |
Aug 26, 2013 | 39.42 | 39.42 | 38.36 | 38.78 | 0 | -0.80(-2.02%) |
Aug 23, 2013 | 39.78 | 39.80 | 39.19 | 39.58 | 0 | +0.08(+0.20%) |
Aug 22, 2013 | 39.30 | 39.53 | 39.30 | 39.50 | 0 | +0.24(+0.61%) |
Aug 21, 2013 | 38.98 | 39.26 | 38.85 | 39.26 | 0 | +0.37(+0.96%) |
Aug 20, 2013 | 38.32 | 39.28 | 38.32 | 38.89 | 0 | +0.45(+1.17%) |
Aug 19, 2013 | 38.45 | 38.68 | 37.99 | 38.44 | 0 | +0.37(+0.97%) |
Aug 16, 2013 | 38.08 | 38.48 | 37.89 | 38.08 | 0 | -0.01(-0.02%) |
Aug 15, 2013 | 38.50 | 38.50 | 37.90 | 38.08 | 7,327 | -1.02(-2.60%) |
Aug 14, 2013 | 38.70 | 39.10 | 38.15 | 39.10 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 39.28 | 39.30 | 39.03 | 39.11 | 12,141 | +1.28(+3.39%) |
Aug 12, 2013 | 37.54 | 38.08 | 37.54 | 37.83 | 6,048 | +0.51(+1.38%) |
Aug 09, 2013 | 37.19 | 37.41 | 37.19 | 37.31 | 1,752 | +0.29(+0.79%) |
Aug 08, 2013 | 36.89 | 37.38 | 36.83 | 37.02 | 3,931 | +0.17(+0.47%) |
Aug 07, 2013 | 37.49 | 37.49 | 36.85 | 36.85 | 3,989 | -0.80(-2.12%) |
Aug 06, 2013 | 37.77 | 37.77 | 37.58 | 37.65 | 1,212 | -0.15(-0.38%) |
Aug 05, 2013 | 37.70 | 37.84 | 37.52 | 37.79 | 8,189 | -0.62(-1.63%) |
Aug 02, 2013 | 37.70 | 38.42 | 37.70 | 38.42 | 7,787 | +0.43(+1.13%) |
Aug 01, 2013 | 38.39 | 39.00 | 37.85 | 37.99 | 5,334 | -0.01(-0.02%) |
Jul 31, 2013 | 38.09 | 38.10 | 37.83 | 38.00 | 0 | +0.06(+0.16%) |
Jul 30, 2013 | 37.78 | 38.03 | 37.78 | 37.94 | 0 | +0.28(+0.75%) |
Jul 29, 2013 | 37.19 | 37.66 | 37.19 | 37.66 | 0 | +0.46(+1.24%) |
Jul 26, 2013 | 37.32 | 37.32 | 36.97 | 37.19 | 0 | +0.14(+0.37%) |
Jul 25, 2013 | 37.67 | 37.67 | 36.89 | 37.06 | 0 | +0.21(+0.58%) |
Jul 24, 2013 | 37.19 | 37.24 | 36.70 | 36.84 | 0 | -0.86(-2.27%) |
Jul 23, 2013 | 37.48 | 37.74 | 37.14 | 37.70 | 0 | -0.30(-0.79%) |
Jul 22, 2013 | 37.77 | 38.25 | 37.77 | 38.00 | 0 | +0.13(+0.34%) |
Jul 19, 2013 | 38.13 | 38.66 | 37.87 | 37.87 | 0 | -0.38(-0.98%) |
Jul 18, 2013 | 38.11 | 38.63 | 38.11 | 38.25 | 0 | -0.04(-0.10%) |
Jul 17, 2013 | 37.69 | 38.28 | 37.69 | 38.28 | 3,979 | +0.63(+1.67%) |
Jul 16, 2013 | 37.57 | 37.68 | 36.94 | 37.66 | 0 | +0.14(+0.36%) |
Jul 15, 2013 | 36.80 | 38.12 | 36.80 | 37.52 | 0 | +0.85(+2.31%) |
Jul 12, 2013 | 36.76 | 36.94 | 36.59 | 36.67 | 0 | -0.04(-0.12%) |
Jul 11, 2013 | 36.59 | 36.78 | 36.46 | 36.71 | 0 | +0.06(+0.15%) |
Jul 10, 2013 | 36.20 | 37.14 | 36.20 | 36.66 | 0 | -0.58(-1.55%) |
Jul 09, 2013 | 36.93 | 37.24 | 36.61 | 37.24 | 0 | +0.62(+1.71%) |
Jul 08, 2013 | 37.14 | 37.21 | 36.61 | 36.61 | 0 | -0.97(-2.57%) |
Jul 05, 2013 | 37.37 | 37.65 | 37.18 | 37.58 | 0 | +0.24(+0.64%) |
Jul 03, 2013 | 36.92 | 37.52 | 36.92 | 37.34 | 0 | +0.56(+1.54%) |
Jul 02, 2013 | 37.14 | 37.37 | 36.64 | 36.77 | 0 | +0.44(+1.20%) |