Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 48.77 | 49.19 | 48.23 | 48.61 | 1,717,005 | -0.21(-0.43%) |
Sep 26, 2013 | 48.50 | 49.10 | 48.09 | 48.82 | 1,837,450 | +0.69(+1.43%) |
Sep 25, 2013 | 47.24 | 48.66 | 47.24 | 48.13 | 2,827,001 | +0.93(+1.97%) |
Sep 24, 2013 | 45.95 | 47.41 | 44.75 | 47.20 | 3,469,527 | +2.26(+5.03%) |
Sep 23, 2013 | 45.18 | 45.38 | 43.83 | 44.94 | 1,317,759 | -0.43(-0.95%) |
Sep 20, 2013 | 45.01 | 45.37 | 44.75 | 45.37 | 2,343,654 | +0.46(+1.02%) |
Sep 19, 2013 | 44.85 | 45.38 | 44.52 | 44.91 | 1,732,017 | +0.16(+0.36%) |
Sep 18, 2013 | 44.22 | 44.79 | 43.33 | 44.75 | 1,507,510 | +0.62(+1.40%) |
Sep 17, 2013 | 42.95 | 44.20 | 42.63 | 44.13 | 1,387,543 | +1.10(+2.56%) |
Sep 16, 2013 | 42.91 | 43.70 | 42.63 | 43.03 | 1,220,147 | +0.51(+1.20%) |
Sep 13, 2013 | 43.34 | 43.74 | 42.41 | 42.52 | 1,808,563 | -0.90(-2.07%) |
Sep 12, 2013 | 44.39 | 44.93 | 43.29 | 43.42 | 1,779,853 | -0.53(-1.21%) |
Sep 11, 2013 | 43.57 | 44.13 | 43.09 | 43.95 | 1,060,822 | +0.32(+0.73%) |
Sep 10, 2013 | 43.73 | 44.12 | 43.06 | 43.63 | 2,378,454 | -0.15(-0.34%) |
Sep 09, 2013 | 43.85 | 44.46 | 43.68 | 43.78 | 2,667,464 | +0.36(+0.83%) |
Sep 06, 2013 | 43.25 | 44.00 | 41.98 | 43.42 | 4,256,044 | +1.54(+3.68%) |
Sep 05, 2013 | 39.56 | 42.15 | 37.86 | 41.88 | 6,090,092 | +2.28(+5.76%) |
Sep 04, 2013 | 39.50 | 39.80 | 39.03 | 39.60 | 1,236,774 | -0.11(-0.28%) |
Sep 03, 2013 | 39.69 | 39.81 | 39.18 | 39.71 | 1,048,548 | +0.51(+1.30%) |
Aug 30, 2013 | 39.57 | 39.57 | 39.05 | 39.20 | 894,244 | -0.24(-0.61%) |
Aug 29, 2013 | 39.35 | 39.50 | 39.01 | 39.44 | 2,093,369 | -0.13(-0.33%) |
Aug 28, 2013 | 39.73 | 39.97 | 39.12 | 39.57 | 2,700,114 | -0.06(-0.15%) |
Aug 27, 2013 | 40.24 | 40.82 | 39.29 | 39.63 | 1,165,670 | -0.54(-1.34%) |
Aug 26, 2013 | 39.78 | 40.62 | 39.78 | 40.17 | 772,474 | +0.39(+0.98%) |
Aug 23, 2013 | 39.29 | 39.81 | 38.86 | 39.78 | 663,539 | +0.54(+1.38%) |
Aug 22, 2013 | 38.78 | 39.41 | 38.64 | 39.24 | 907,305 | +0.60(+1.55%) |
Aug 21, 2013 | 39.26 | 39.26 | 38.53 | 38.64 | 749,310 | -0.76(-1.93%) |
Aug 20, 2013 | 38.70 | 39.82 | 38.46 | 39.40 | 931,368 | +0.76(+1.97%) |
Aug 19, 2013 | 38.85 | 39.36 | 38.43 | 38.64 | 1,021,390 | -0.29(-0.74%) |
Aug 16, 2013 | 39.40 | 39.66 | 38.93 | 38.93 | 1,173,976 | -0.67(-1.69%) |
Aug 15, 2013 | 38.75 | 39.80 | 38.54 | 39.60 | 1,363,665 | +0.49(+1.25%) |
Aug 14, 2013 | 39.19 | 39.30 | 38.72 | 39.11 | 1,565,500 | -0.03(-0.08%) |
Aug 13, 2013 | 40.14 | 40.20 | 38.40 | 39.14 | 2,894,895 | -1.13(-2.81%) |
Aug 12, 2013 | 40.60 | 41.53 | 40.17 | 40.27 | 1,834,232 | -0.63(-1.54%) |
Aug 09, 2013 | 41.41 | 41.53 | 40.78 | 40.90 | 1,766,478 | -0.48(-1.16%) |
Aug 08, 2013 | 42.41 | 42.58 | 40.14 | 41.38 | 2,980,813 | -1.12(-2.64%) |
Aug 07, 2013 | 42.59 | 43.46 | 40.40 | 42.50 | 2,077,841 | -0.43(-1.00%) |
Aug 06, 2013 | 43.42 | 43.89 | 42.52 | 42.93 | 1,393,719 | -0.33(-0.76%) |
Aug 05, 2013 | 43.41 | 43.55 | 43.00 | 43.26 | 962,013 | -0.33(-0.76%) |
Aug 02, 2013 | 43.17 | 44.17 | 43.00 | 43.59 | 1,426,472 | +0.22(+0.51%) |
Aug 01, 2013 | 42.71 | 44.04 | 42.37 | 43.37 | 1,459,960 | +1.33(+3.16%) |
Jul 31, 2013 | 41.51 | 42.40 | 41.50 | 42.04 | 958,732 | +0.67(+1.62%) |
Jul 30, 2013 | 41.10 | 41.46 | 40.80 | 41.37 | 645,889 | +0.27(+0.66%) |
Jul 29, 2013 | 40.83 | 41.13 | 40.47 | 41.10 | 632,641 | +0.27(+0.66%) |
Jul 26, 2013 | 40.77 | 41.04 | 40.32 | 40.83 | 1,090,725 | +0.02(+0.05%) |
Jul 25, 2013 | 40.83 | 41.86 | 40.49 | 40.81 | 1,645,207 | -0.05(-0.12%) |
Jul 24, 2013 | 42.19 | 42.19 | 40.16 | 40.86 | 1,266,858 | -1.20(-2.85%) |
Jul 23, 2013 | 41.97 | 42.45 | 41.74 | 42.06 | 1,038,988 | +0.26(+0.62%) |
Jul 22, 2013 | 42.54 | 42.54 | 41.77 | 41.80 | 1,003,518 | -0.74(-1.74%) |
Jul 19, 2013 | 41.77 | 42.65 | 40.94 | 42.54 | 1,145,038 | +0.92(+2.21%) |
Jul 18, 2013 | 41.51 | 42.16 | 41.26 | 41.62 | 1,292,603 | +0.29(+0.70%) |
Jul 17, 2013 | 41.41 | 41.72 | 41.11 | 41.33 | 1,210,965 | +0.17(+0.41%) |
Jul 16, 2013 | 41.64 | 42.05 | 40.90 | 41.16 | 1,451,105 | -0.41(-0.99%) |
Jul 15, 2013 | 41.83 | 42.00 | 41.38 | 41.57 | 786,536 | -0.33(-0.79%) |
Jul 12, 2013 | 41.75 | 41.95 | 40.85 | 41.90 | 910,094 | +0.14(+0.34%) |
Jul 11, 2013 | 42.13 | 42.80 | 41.71 | 41.76 | 1,386,286 | +0.40(+0.97%) |
Jul 10, 2013 | 41.97 | 42.21 | 40.87 | 41.36 | 1,333,601 | -0.66(-1.57%) |
Jul 09, 2013 | 41.15 | 42.09 | 40.81 | 42.02 | 1,515,686 | +1.13(+2.76%) |
Jul 08, 2013 | 41.70 | 42.00 | 40.69 | 40.89 | 1,186,491 | -0.59(-1.42%) |
Jul 05, 2013 | 41.07 | 41.81 | 40.66 | 41.48 | 1,291,760 | +0.66(+1.62%) |
Jul 03, 2013 | 40.70 | 40.89 | 39.76 | 40.82 | 1,153,745 | +0.48(+1.19%) |
Jul 02, 2013 | 39.87 | 40.79 | 39.85 | 40.34 | 1,219,719 | +0.62(+1.56%) |