Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.22 | 44.22 | 44.01 | 44.16 | 310,366 | -0.14(-0.32%) |
Sep 26, 2013 | 44.32 | 44.46 | 44.17 | 44.30 | 312,039 | +0.14(+0.32%) |
Sep 25, 2013 | 44.12 | 44.31 | 44.09 | 44.16 | 557,982 | -0.04(-0.09%) |
Sep 24, 2013 | 44.31 | 44.45 | 44.12 | 44.20 | 263,115 | -0.08(-0.18%) |
Sep 23, 2013 | 44.25 | 44.40 | 44.14 | 44.27 | 278,729 | -0.07(-0.15%) |
Sep 20, 2013 | 44.78 | 44.78 | 44.33 | 44.34 | 303,734 | -0.40(-0.90%) |
Sep 19, 2013 | 44.97 | 44.99 | 44.64 | 44.74 | 275,513 | -0.14(-0.32%) |
Sep 18, 2013 | 44.11 | 44.95 | 43.95 | 44.88 | 267,916 | +0.87(+1.97%) |
Sep 17, 2013 | 43.92 | 44.05 | 43.92 | 44.02 | 162,758 | +0.10(+0.23%) |
Sep 16, 2013 | 44.18 | 44.18 | 43.89 | 43.92 | 337,774 | +0.31(+0.70%) |
Sep 13, 2013 | 43.59 | 43.63 | 43.44 | 43.61 | 203,383 | +0.14(+0.33%) |
Sep 12, 2013 | 43.64 | 43.67 | 43.45 | 43.47 | 150,924 | -0.23(-0.52%) |
Sep 11, 2013 | 43.52 | 43.70 | 43.41 | 43.70 | 343,482 | +0.13(+0.29%) |
Sep 10, 2013 | 43.55 | 43.57 | 43.39 | 43.57 | 312,400 | +0.42(+0.97%) |
Sep 09, 2013 | 42.82 | 43.17 | 42.82 | 43.15 | 182,898 | +0.58(+1.37%) |
Sep 06, 2013 | 42.62 | 42.77 | 42.23 | 42.57 | 63,945 | +0.11(+0.26%) |
Sep 05, 2013 | 42.22 | 42.50 | 42.22 | 42.46 | 249,258 | +0.09(+0.20%) |
Sep 04, 2013 | 42.06 | 42.41 | 41.98 | 42.38 | 153,942 | +0.43(+1.03%) |
Sep 03, 2013 | 42.10 | 42.28 | 41.84 | 41.94 | 1,407,588 | +0.38(+0.91%) |
Aug 30, 2013 | 41.81 | 41.82 | 41.49 | 41.57 | 225,899 | -0.22(-0.53%) |
Aug 29, 2013 | 41.72 | 42.01 | 41.72 | 41.79 | 626,236 | +0.02(+0.06%) |
Aug 28, 2013 | 41.68 | 41.93 | 41.53 | 41.76 | 144,168 | +0.06(+0.15%) |
Aug 27, 2013 | 42.08 | 42.09 | 41.67 | 41.70 | 436,380 | -0.75(-1.76%) |
Aug 26, 2013 | 42.67 | 42.71 | 42.44 | 42.45 | 838,726 | -0.20(-0.46%) |
Aug 23, 2013 | 42.50 | 42.67 | 42.42 | 42.64 | 152,054 | +0.28(+0.65%) |
Aug 22, 2013 | 42.13 | 42.44 | 42.13 | 42.37 | 141,512 | +0.38(+0.90%) |
Aug 21, 2013 | 42.27 | 42.42 | 41.85 | 41.99 | 179,746 | -0.44(-1.04%) |
Aug 20, 2013 | 42.30 | 42.56 | 42.20 | 42.43 | 143,052 | +0.13(+0.32%) |
Aug 19, 2013 | 42.63 | 42.63 | 42.30 | 42.30 | 160,200 | -0.35(-0.81%) |
Aug 16, 2013 | 42.74 | 42.81 | 42.59 | 42.64 | 146,223 | -0.05(-0.13%) |
Aug 15, 2013 | 42.76 | 42.80 | 42.44 | 42.70 | 306,785 | -0.50(-1.17%) |
Aug 14, 2013 | 43.32 | 43.36 | 43.19 | 43.20 | 194,530 | -0.09(-0.22%) |
Aug 13, 2013 | 43.20 | 43.34 | 42.99 | 43.30 | 158,855 | +0.20(+0.47%) |
Aug 12, 2013 | 42.99 | 43.15 | 42.93 | 43.09 | 386,293 | -0.02(-0.05%) |
Aug 09, 2013 | 43.11 | 43.22 | 42.98 | 43.12 | 91,676 | -0.03(-0.07%) |
Aug 08, 2013 | 43.08 | 43.19 | 42.85 | 43.15 | 236,960 | +0.39(+0.90%) |
Aug 07, 2013 | 42.87 | 42.87 | 42.70 | 42.76 | 295,331 | -0.24(-0.57%) |
Aug 06, 2013 | 43.19 | 43.19 | 42.91 | 43.00 | 150,632 | -0.20(-0.47%) |
Aug 05, 2013 | 43.25 | 43.25 | 43.09 | 43.21 | 129,967 | -0.09(-0.22%) |
Aug 02, 2013 | 43.19 | 43.30 | 43.07 | 43.30 | 262,048 | +0.13(+0.29%) |
Aug 01, 2013 | 43.05 | 43.22 | 43.03 | 43.18 | 883,435 | +0.57(+1.33%) |
Jul 31, 2013 | 42.67 | 42.93 | 42.57 | 42.61 | 170,781 | +0.05(+0.11%) |
Jul 30, 2013 | 42.75 | 42.78 | 42.46 | 42.56 | 203,006 | -0.03(-0.07%) |
Jul 29, 2013 | 42.69 | 42.70 | 42.50 | 42.60 | 268,292 | -0.23(-0.53%) |
Jul 26, 2013 | 42.75 | 42.83 | 42.47 | 42.82 | 582,799 | -0.11(-0.26%) |
Jul 25, 2013 | 42.71 | 42.96 | 42.62 | 42.93 | 336,292 | +0.09(+0.20%) |
Jul 24, 2013 | 43.17 | 43.17 | 42.72 | 42.85 | 217,676 | -0.14(-0.33%) |
Jul 23, 2013 | 43.02 | 43.10 | 42.93 | 42.99 | 366,649 | +0.02(+0.05%) |
Jul 22, 2013 | 42.82 | 42.97 | 42.78 | 42.97 | 144,413 | +0.20(+0.46%) |
Jul 19, 2013 | 42.70 | 42.79 | 42.56 | 42.77 | 162,211 | +0.00(+0.00%) |
Jul 18, 2013 | 42.60 | 42.82 | 42.57 | 42.77 | 349,992 | +0.22(+0.52%) |
Jul 17, 2013 | 42.62 | 42.68 | 42.49 | 42.55 | 232,597 | +0.17(+0.41%) |
Jul 16, 2013 | 42.49 | 42.49 | 42.25 | 42.38 | 156,183 | -0.13(-0.30%) |
Jul 15, 2013 | 42.43 | 42.53 | 42.33 | 42.50 | 177,535 | +0.22(+0.52%) |
Jul 12, 2013 | 42.19 | 42.34 | 42.17 | 42.28 | 143,093 | -0.10(-0.24%) |
Jul 11, 2013 | 42.12 | 42.42 | 42.03 | 42.38 | 460,310 | +0.91(+2.20%) |
Jul 10, 2013 | 41.39 | 41.68 | 41.37 | 41.47 | 187,908 | +0.06(+0.13%) |
Jul 09, 2013 | 41.44 | 41.48 | 41.26 | 41.42 | 141,269 | +0.28(+0.67%) |
Jul 08, 2013 | 41.14 | 41.26 | 41.06 | 41.14 | 237,759 | +0.16(+0.38%) |
Jul 05, 2013 | 40.86 | 40.98 | 40.61 | 40.98 | 429,894 | +0.29(+0.72%) |
Jul 03, 2013 | 40.43 | 40.76 | 40.33 | 40.69 | 265,670 | +0.06(+0.15%) |
Jul 02, 2013 | 40.87 | 41.05 | 40.48 | 40.63 | 796,650 | -0.23(-0.56%) |