Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.35 | 49.02 | 48.28 | 48.96 | 2,073,773 | +0.11(+0.22%) |
Sep 27, 2013 | 48.75 | 49.00 | 48.71 | 48.85 | 204,948 | -0.23(-0.46%) |
Sep 26, 2013 | 48.84 | 49.11 | 48.75 | 49.08 | 203,810 | +0.32(+0.65%) |
Sep 25, 2013 | 48.88 | 49.13 | 48.74 | 48.76 | 132,317 | -0.06(-0.13%) |
Sep 24, 2013 | 48.64 | 49.19 | 48.44 | 48.83 | 348,439 | +0.15(+0.30%) |
Sep 23, 2013 | 48.64 | 48.77 | 48.29 | 48.68 | 811,342 | +0.00(+0.00%) |
Sep 20, 2013 | 48.96 | 48.96 | 48.68 | 48.68 | 152,194 | -0.19(-0.40%) |
Sep 19, 2013 | 49.17 | 49.17 | 48.73 | 48.87 | 356,881 | -0.12(-0.24%) |
Sep 18, 2013 | 48.57 | 49.18 | 48.14 | 48.99 | 254,146 | +0.47(+0.97%) |
Sep 17, 2013 | 48.10 | 48.53 | 48.10 | 48.52 | 386,779 | +0.40(+0.83%) |
Sep 16, 2013 | 48.60 | 48.46 | 48.12 | 48.12 | 488,876 | +0.04(+0.08%) |
Sep 13, 2013 | 47.79 | 48.13 | 47.61 | 48.08 | 3,899,418 | +0.32(+0.67%) |
Sep 12, 2013 | 48.09 | 48.09 | 47.74 | 47.76 | 157,906 | -0.30(-0.62%) |
Sep 11, 2013 | 48.07 | 48.20 | 47.92 | 48.06 | 171,361 | -0.06(-0.12%) |
Sep 10, 2013 | 47.91 | 48.12 | 47.72 | 48.12 | 337,098 | +0.48(+1.00%) |
Sep 09, 2013 | 47.05 | 47.64 | 47.05 | 47.64 | 251,757 | +0.73(+1.56%) |
Sep 06, 2013 | 47.13 | 47.16 | 46.25 | 46.91 | 153,517 | +0.03(+0.07%) |
Sep 05, 2013 | 46.87 | 47.05 | 46.74 | 46.88 | 104,423 | +0.08(+0.16%) |
Sep 04, 2013 | 46.48 | 46.83 | 46.32 | 46.80 | 126,241 | +0.35(+0.76%) |
Sep 03, 2013 | 46.80 | 47.01 | 46.05 | 46.45 | 251,017 | +0.22(+0.48%) |
Aug 30, 2013 | 46.87 | 46.91 | 46.15 | 46.23 | 138,366 | -0.60(-1.28%) |
Aug 29, 2013 | 46.31 | 46.97 | 46.28 | 46.83 | 106,074 | +0.51(+1.10%) |
Aug 28, 2013 | 46.22 | 46.53 | 46.17 | 46.32 | 210,852 | +0.09(+0.21%) |
Aug 27, 2013 | 46.79 | 46.95 | 46.20 | 46.22 | 380,133 | -1.08(-2.29%) |
Aug 26, 2013 | 47.42 | 47.61 | 47.21 | 47.31 | 252,267 | +0.02(+0.05%) |
Aug 23, 2013 | 47.38 | 47.38 | 47.05 | 47.28 | 280,005 | +0.06(+0.12%) |
Aug 22, 2013 | 46.75 | 47.30 | 46.74 | 47.23 | 136,314 | +0.67(+1.43%) |
Aug 21, 2013 | 46.64 | 46.97 | 46.35 | 46.56 | 272,187 | -0.24(-0.52%) |
Aug 20, 2013 | 46.18 | 46.86 | 46.14 | 46.80 | 180,333 | +0.71(+1.54%) |
Aug 19, 2013 | 46.40 | 46.57 | 46.08 | 46.09 | 262,850 | -0.42(-0.89%) |
Aug 16, 2013 | 46.58 | 46.81 | 46.45 | 46.51 | 424,936 | -0.19(-0.40%) |
Aug 15, 2013 | 47.00 | 47.05 | 46.55 | 46.69 | 337,286 | -0.78(-1.63%) |
Aug 14, 2013 | 47.65 | 47.76 | 47.47 | 47.47 | 145,055 | -0.22(-0.45%) |
Aug 13, 2013 | 47.72 | 47.73 | 47.34 | 47.69 | 269,683 | +0.05(+0.09%) |
Aug 12, 2013 | 47.08 | 47.64 | 47.05 | 47.64 | 417,653 | +0.32(+0.68%) |
Aug 09, 2013 | 47.24 | 47.50 | 47.08 | 47.32 | 119,454 | +0.03(+0.07%) |
Aug 08, 2013 | 47.34 | 47.45 | 47.07 | 47.29 | 97,379 | +0.25(+0.54%) |
Aug 07, 2013 | 47.31 | 47.32 | 46.95 | 47.03 | 159,592 | -0.40(-0.84%) |
Aug 06, 2013 | 47.73 | 47.78 | 47.32 | 47.43 | 273,508 | -0.37(-0.77%) |
Aug 05, 2013 | 47.56 | 47.85 | 47.51 | 47.80 | 183,943 | +0.20(+0.42%) |
Aug 02, 2013 | 47.43 | 47.61 | 47.30 | 47.60 | 171,685 | +0.04(+0.09%) |
Aug 01, 2013 | 47.35 | 47.65 | 47.26 | 47.56 | 291,665 | +0.64(+1.36%) |
Jul 31, 2013 | 46.87 | 47.35 | 46.87 | 46.92 | 458,408 | +0.32(+0.70%) |
Jul 30, 2013 | 46.66 | 46.77 | 46.43 | 46.60 | 342,752 | +0.10(+0.22%) |
Jul 29, 2013 | 46.66 | 46.84 | 46.33 | 46.50 | 3,095,208 | -0.23(-0.50%) |
Jul 26, 2013 | 46.70 | 46.77 | 46.40 | 46.73 | 251,762 | -0.25(-0.53%) |
Jul 25, 2013 | 46.46 | 46.98 | 46.37 | 46.98 | 113,109 | +0.46(+0.99%) |
Jul 24, 2013 | 47.15 | 47.15 | 46.47 | 46.52 | 144,987 | -0.33(-0.71%) |
Jul 23, 2013 | 47.12 | 47.12 | 46.76 | 46.85 | 224,961 | -0.02(-0.04%) |
Jul 22, 2013 | 46.80 | 46.96 | 46.71 | 46.87 | 159,140 | +0.09(+0.20%) |
Jul 19, 2013 | 46.77 | 46.81 | 46.63 | 46.78 | 273,752 | -0.04(-0.08%) |
Jul 18, 2013 | 46.65 | 46.93 | 46.60 | 46.81 | 237,298 | +0.30(+0.65%) |
Jul 17, 2013 | 46.65 | 46.68 | 46.41 | 46.51 | 173,717 | +0.14(+0.31%) |
Jul 16, 2013 | 46.59 | 46.65 | 46.24 | 46.36 | 196,337 | -0.22(-0.47%) |
Jul 15, 2013 | 46.53 | 46.64 | 46.44 | 46.58 | 300,007 | +0.14(+0.31%) |
Jul 12, 2013 | 46.29 | 46.53 | 46.26 | 46.44 | 344,981 | +0.12(+0.26%) |
Jul 11, 2013 | 46.35 | 46.41 | 46.15 | 46.32 | 444,821 | +0.44(+0.96%) |
Jul 10, 2013 | 45.90 | 45.96 | 45.67 | 45.88 | 219,343 | +0.01(+0.03%) |
Jul 09, 2013 | 45.66 | 45.90 | 45.49 | 45.86 | 1,001,921 | +0.49(+1.07%) |
Jul 08, 2013 | 45.54 | 45.58 | 45.32 | 45.38 | 327,632 | +0.08(+0.17%) |
Jul 05, 2013 | 45.16 | 45.30 | 44.67 | 45.30 | 404,242 | +0.70(+1.58%) |
Jul 03, 2013 | 44.34 | 44.77 | 44.31 | 44.60 | 277,427 | +0.04(+0.08%) |
Jul 02, 2013 | 44.52 | 44.83 | 44.27 | 44.56 | 459,542 | +0.06(+0.13%) |