Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.27 | 44.50 | 43.44 | 43.49 | 438,245 | -0.90(-2.03%) |
Sep 26, 2013 | 42.45 | 44.53 | 42.45 | 44.39 | 820,583 | +2.30(+5.46%) |
Sep 25, 2013 | 42.31 | 42.34 | 41.89 | 42.09 | 339,322 | -0.30(-0.71%) |
Sep 24, 2013 | 41.89 | 42.72 | 41.77 | 42.39 | 543,908 | +0.67(+1.61%) |
Sep 23, 2013 | 41.07 | 41.91 | 41.00 | 41.72 | 345,074 | +0.54(+1.31%) |
Sep 20, 2013 | 41.78 | 42.00 | 41.07 | 41.18 | 792,565 | -0.38(-0.91%) |
Sep 19, 2013 | 41.35 | 42.06 | 41.35 | 41.56 | 228,959 | +0.17(+0.41%) |
Sep 18, 2013 | 40.81 | 41.95 | 40.75 | 41.39 | 429,019 | +0.69(+1.70%) |
Sep 17, 2013 | 40.55 | 40.81 | 40.41 | 40.70 | 977,476 | +0.05(+0.12%) |
Sep 16, 2013 | 41.07 | 41.32 | 40.61 | 40.65 | 392,117 | -0.21(-0.51%) |
Sep 13, 2013 | 41.00 | 41.38 | 39.92 | 40.86 | 836,237 | -1.10(-2.62%) |
Sep 12, 2013 | 42.23 | 42.51 | 41.73 | 41.96 | 219,868 | -0.34(-0.80%) |
Sep 11, 2013 | 42.10 | 42.48 | 42.10 | 42.30 | 229,617 | +0.05(+0.12%) |
Sep 10, 2013 | 42.43 | 42.62 | 41.94 | 42.25 | 404,448 | -0.07(-0.17%) |
Sep 09, 2013 | 42.45 | 42.73 | 42.11 | 42.32 | 361,186 | -0.11(-0.26%) |
Sep 06, 2013 | 42.68 | 42.84 | 41.72 | 42.43 | 239,890 | -0.08(-0.19%) |
Sep 05, 2013 | 42.67 | 43.07 | 42.34 | 42.51 | 510,562 | -0.06(-0.14%) |
Sep 04, 2013 | 42.28 | 43.05 | 42.28 | 42.57 | 323,350 | +0.22(+0.52%) |
Sep 03, 2013 | 42.50 | 42.59 | 42.02 | 42.35 | 330,249 | +0.23(+0.55%) |
Aug 30, 2013 | 42.19 | 42.34 | 41.87 | 42.12 | 181,412 | -0.18(-0.43%) |
Aug 29, 2013 | 41.53 | 42.78 | 41.53 | 42.30 | 203,187 | +0.67(+1.61%) |
Aug 28, 2013 | 41.49 | 41.92 | 41.27 | 41.63 | 249,665 | +0.24(+0.58%) |
Aug 27, 2013 | 41.22 | 41.53 | 41.11 | 41.39 | 413,835 | -0.14(-0.34%) |
Aug 26, 2013 | 41.42 | 41.62 | 41.12 | 41.53 | 451,555 | +0.26(+0.63%) |
Aug 23, 2013 | 41.77 | 42.16 | 40.69 | 41.27 | 574,699 | -0.51(-1.22%) |
Aug 22, 2013 | 42.28 | 42.57 | 41.50 | 41.78 | 307,289 | -0.52(-1.23%) |
Aug 21, 2013 | 43.21 | 43.64 | 42.00 | 42.30 | 422,741 | -1.02(-2.35%) |
Aug 20, 2013 | 43.12 | 43.83 | 42.83 | 43.32 | 439,257 | +0.11(+0.25%) |
Aug 19, 2013 | 43.21 | 43.54 | 42.79 | 43.21 | 535,177 | -0.05(-0.12%) |
Aug 16, 2013 | 43.14 | 43.68 | 43.13 | 43.26 | 540,381 | -0.09(-0.21%) |
Aug 15, 2013 | 43.26 | 43.75 | 42.49 | 43.35 | 455,371 | -0.36(-0.82%) |
Aug 14, 2013 | 43.94 | 44.00 | 43.65 | 43.71 | 249,119 | -0.35(-0.79%) |
Aug 13, 2013 | 43.31 | 44.35 | 43.15 | 44.06 | 354,083 | +0.86(+1.99%) |
Aug 12, 2013 | 43.00 | 43.56 | 41.78 | 43.20 | 414,919 | -0.30(-0.69%) |
Aug 09, 2013 | 43.69 | 43.89 | 42.90 | 43.50 | 502,322 | -0.39(-0.89%) |
Aug 08, 2013 | 43.34 | 44.15 | 43.15 | 43.89 | 509,832 | +0.69(+1.60%) |
Aug 07, 2013 | 44.63 | 45.36 | 43.15 | 43.20 | 1,046,076 | -1.61(-3.59%) |
Aug 06, 2013 | 46.99 | 48.87 | 44.50 | 44.81 | 1,247,618 | -3.20(-6.67%) |
Aug 05, 2013 | 48.80 | 49.74 | 47.94 | 48.01 | 791,284 | -0.92(-1.88%) |
Aug 02, 2013 | 48.26 | 49.26 | 48.14 | 48.93 | 412,371 | +0.77(+1.60%) |
Aug 01, 2013 | 48.13 | 48.49 | 47.81 | 48.16 | 402,340 | +0.13(+0.27%) |
Jul 31, 2013 | 47.95 | 48.22 | 47.87 | 48.03 | 333,964 | +0.06(+0.13%) |
Jul 30, 2013 | 47.67 | 47.99 | 47.49 | 47.97 | 296,650 | +0.54(+1.14%) |
Jul 29, 2013 | 46.50 | 47.53 | 46.43 | 47.43 | 222,218 | +0.92(+1.98%) |
Jul 26, 2013 | 46.38 | 46.54 | 45.84 | 46.51 | 226,294 | -0.10(-0.21%) |
Jul 25, 2013 | 45.56 | 46.81 | 45.54 | 46.61 | 563,522 | +1.17(+2.57%) |
Jul 24, 2013 | 46.37 | 46.61 | 45.25 | 45.44 | 375,509 | -0.85(-1.84%) |
Jul 23, 2013 | 46.93 | 46.93 | 46.13 | 46.29 | 327,098 | -0.47(-1.01%) |
Jul 22, 2013 | 48.40 | 48.45 | 46.43 | 46.76 | 601,059 | -1.69(-3.49%) |
Jul 19, 2013 | 49.75 | 49.78 | 48.01 | 48.45 | 354,015 | -1.43(-2.87%) |
Jul 18, 2013 | 49.77 | 50.06 | 49.53 | 49.88 | 349,865 | +0.22(+0.44%) |
Jul 17, 2013 | 48.98 | 49.76 | 48.86 | 49.66 | 443,883 | +0.79(+1.62%) |
Jul 16, 2013 | 49.09 | 49.28 | 48.57 | 48.87 | 563,819 | -0.30(-0.61%) |
Jul 15, 2013 | 48.60 | 49.26 | 48.43 | 49.17 | 376,312 | +0.47(+0.97%) |
Jul 12, 2013 | 48.26 | 48.88 | 47.95 | 48.70 | 461,926 | +0.30(+0.62%) |
Jul 11, 2013 | 47.47 | 48.43 | 47.14 | 48.40 | 581,251 | +1.39(+2.96%) |
Jul 10, 2013 | 45.11 | 47.14 | 45.11 | 47.01 | 565,481 | +1.96(+4.35%) |
Jul 09, 2013 | 44.84 | 45.44 | 44.54 | 45.05 | 636,540 | +0.51(+1.15%) |
Jul 08, 2013 | 44.22 | 44.59 | 43.94 | 44.54 | 388,022 | +0.50(+1.14%) |
Jul 05, 2013 | 44.55 | 44.66 | 43.75 | 44.04 | 249,408 | -0.02(-0.05%) |
Jul 03, 2013 | 44.02 | 44.26 | 43.84 | 44.06 | 216,649 | -0.28(-0.63%) |
Jul 02, 2013 | 44.47 | 44.56 | 43.64 | 44.34 | 408,397 | -0.05(-0.11%) |