Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.46 | 42.88 | 42.18 | 42.85 | 415,717 | +0.34(+0.80%) |
Sep 26, 2013 | 43.86 | 44.00 | 42.47 | 42.51 | 443,453 | -1.27(-2.90%) |
Sep 25, 2013 | 44.03 | 44.10 | 43.50 | 43.78 | 213,575 | -0.15(-0.33%) |
Sep 24, 2013 | 43.85 | 44.41 | 43.75 | 43.93 | 204,921 | -0.05(-0.11%) |
Sep 23, 2013 | 44.04 | 44.07 | 43.62 | 43.98 | 327,690 | -0.49(-1.10%) |
Sep 20, 2013 | 45.12 | 45.12 | 44.39 | 44.46 | 204,497 | -0.47(-1.04%) |
Sep 19, 2013 | 44.92 | 45.10 | 44.62 | 44.93 | 318,133 | +0.21(+0.48%) |
Sep 18, 2013 | 43.79 | 44.84 | 43.66 | 44.72 | 181,168 | +0.87(+1.98%) |
Sep 17, 2013 | 44.27 | 44.52 | 43.85 | 43.85 | 166,585 | -0.42(-0.95%) |
Sep 16, 2013 | 44.51 | 44.75 | 44.22 | 44.27 | 88,988 | -0.10(-0.22%) |
Sep 13, 2013 | 43.89 | 44.44 | 43.87 | 44.37 | 89,692 | +0.37(+0.84%) |
Sep 12, 2013 | 44.71 | 44.99 | 43.87 | 44.00 | 191,207 | -0.82(-1.83%) |
Sep 11, 2013 | 44.75 | 45.34 | 44.50 | 44.81 | 223,080 | +0.16(+0.35%) |
Sep 10, 2013 | 44.50 | 44.80 | 44.44 | 44.66 | 467,871 | +0.36(+0.81%) |
Sep 09, 2013 | 43.76 | 44.40 | 43.40 | 44.30 | 245,548 | +0.66(+1.52%) |
Sep 06, 2013 | 43.51 | 43.87 | 42.89 | 43.63 | 171,502 | +0.36(+0.83%) |
Sep 05, 2013 | 43.23 | 43.51 | 43.12 | 43.27 | 146,111 | -0.02(-0.05%) |
Sep 04, 2013 | 42.83 | 43.29 | 42.48 | 43.29 | 142,460 | +0.37(+0.86%) |
Sep 03, 2013 | 42.95 | 43.03 | 42.39 | 42.92 | 195,607 | +0.60(+1.43%) |
Aug 30, 2013 | 42.83 | 42.92 | 42.05 | 42.32 | 96,217 | -0.48(-1.12%) |
Aug 29, 2013 | 42.42 | 43.07 | 42.34 | 42.80 | 133,681 | +0.41(+0.97%) |
Aug 28, 2013 | 42.45 | 42.83 | 42.15 | 42.39 | 151,917 | -0.14(-0.32%) |
Aug 27, 2013 | 43.16 | 43.16 | 42.40 | 42.52 | 128,684 | -1.09(-2.50%) |
Aug 26, 2013 | 43.39 | 43.94 | 43.22 | 43.62 | 180,128 | +0.22(+0.52%) |
Aug 23, 2013 | 43.85 | 43.85 | 43.19 | 43.39 | 218,150 | -0.32(-0.74%) |
Aug 22, 2013 | 43.10 | 43.93 | 43.10 | 43.71 | 311,627 | +0.60(+1.40%) |
Aug 21, 2013 | 43.00 | 43.36 | 42.66 | 43.11 | 244,709 | +0.05(+0.11%) |
Aug 20, 2013 | 42.82 | 43.39 | 42.62 | 43.06 | 190,335 | +0.18(+0.41%) |
Aug 19, 2013 | 43.50 | 43.77 | 42.88 | 42.88 | 205,697 | -0.58(-1.32%) |
Aug 16, 2013 | 43.83 | 44.01 | 43.46 | 43.46 | 231,466 | -0.45(-1.02%) |
Aug 15, 2013 | 44.05 | 44.09 | 43.63 | 43.91 | 162,328 | -0.54(-1.21%) |
Aug 14, 2013 | 44.24 | 44.45 | 43.97 | 44.44 | 105,948 | +0.26(+0.60%) |
Aug 13, 2013 | 43.83 | 44.40 | 43.50 | 44.18 | 180,348 | +0.24(+0.55%) |
Aug 12, 2013 | 44.39 | 44.65 | 43.93 | 43.94 | 243,675 | -0.71(-1.59%) |
Aug 09, 2013 | 44.49 | 44.90 | 44.49 | 44.65 | 256,391 | +0.08(+0.18%) |
Aug 08, 2013 | 43.50 | 44.57 | 43.39 | 44.57 | 844,432 | +1.34(+3.09%) |
Aug 07, 2013 | 43.67 | 43.67 | 43.04 | 43.23 | 440,642 | -0.44(-1.00%) |
Aug 06, 2013 | 44.70 | 45.29 | 43.62 | 43.67 | 466,022 | -1.06(-2.38%) |
Aug 05, 2013 | 45.24 | 45.32 | 44.74 | 44.74 | 245,979 | -0.47(-1.04%) |
Aug 02, 2013 | 45.28 | 45.73 | 45.17 | 45.20 | 310,322 | -0.21(-0.47%) |
Aug 01, 2013 | 44.41 | 45.84 | 44.41 | 45.42 | 476,844 | +1.30(+2.94%) |
Jul 31, 2013 | 42.92 | 44.46 | 42.82 | 44.12 | 631,646 | +2.50(+6.00%) |
Jul 30, 2013 | 41.19 | 41.72 | 41.03 | 41.63 | 348,398 | +0.65(+1.59%) |
Jul 29, 2013 | 40.71 | 41.13 | 40.44 | 40.97 | 242,655 | +0.11(+0.26%) |
Jul 26, 2013 | 40.62 | 41.16 | 40.46 | 40.87 | 343,418 | +0.06(+0.14%) |
Jul 25, 2013 | 40.42 | 41.24 | 40.30 | 40.81 | 195,460 | +0.31(+0.77%) |
Jul 24, 2013 | 41.18 | 41.18 | 40.29 | 40.49 | 289,783 | -0.63(-1.54%) |
Jul 23, 2013 | 41.45 | 41.63 | 41.12 | 41.13 | 156,338 | -0.21(-0.52%) |
Jul 22, 2013 | 41.30 | 41.42 | 40.94 | 41.34 | 138,890 | -0.12(-0.28%) |
Jul 19, 2013 | 41.78 | 41.82 | 41.28 | 41.46 | 143,328 | -0.31(-0.75%) |
Jul 18, 2013 | 41.19 | 41.85 | 41.19 | 41.77 | 135,661 | +0.64(+1.56%) |
Jul 17, 2013 | 41.17 | 41.53 | 40.90 | 41.13 | 179,252 | +0.02(+0.05%) |
Jul 16, 2013 | 41.02 | 41.16 | 40.28 | 41.11 | 259,269 | +0.02(+0.05%) |
Jul 15, 2013 | 40.80 | 41.14 | 40.50 | 41.09 | 173,970 | +0.31(+0.77%) |
Jul 12, 2013 | 40.86 | 40.87 | 40.40 | 40.78 | 249,195 | -0.14(-0.33%) |
Jul 11, 2013 | 41.13 | 41.19 | 40.51 | 40.91 | 202,811 | +0.39(+0.96%) |
Jul 10, 2013 | 40.49 | 40.79 | 40.38 | 40.52 | 262,633 | +0.14(+0.34%) |
Jul 09, 2013 | 40.62 | 40.82 | 40.32 | 40.39 | 214,845 | +0.09(+0.22%) |
Jul 08, 2013 | 40.58 | 40.79 | 40.27 | 40.30 | 168,728 | -0.11(-0.27%) |
Jul 05, 2013 | 39.81 | 40.46 | 39.67 | 40.41 | 101,033 | +0.94(+2.37%) |
Jul 03, 2013 | 39.45 | 39.81 | 39.38 | 39.47 | 141,576 | -0.29(-0.74%) |
Jul 02, 2013 | 39.64 | 40.02 | 39.57 | 39.76 | 184,703 | +0.00(+0.00%) |