Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.80 | 49.13 | 47.80 | 48.81 | 93,392 | +0.28(+0.58%) |
Sep 27, 2013 | 48.75 | 49.09 | 48.44 | 48.53 | 0 | -0.81(-1.64%) |
Sep 26, 2013 | 49.03 | 49.39 | 48.52 | 49.34 | 56,639 | +0.73(+1.50%) |
Sep 25, 2013 | 49.18 | 50.12 | 48.45 | 48.61 | 62,850 | -0.62(-1.25%) |
Sep 24, 2013 | 48.90 | 49.92 | 48.83 | 49.23 | 61,416 | +0.22(+0.45%) |
Sep 23, 2013 | 48.67 | 49.20 | 48.39 | 49.01 | 60,175 | +0.60(+1.24%) |
Sep 20, 2013 | 47.41 | 49.05 | 46.94 | 48.41 | 0 | +0.98(+2.07%) |
Sep 19, 2013 | 47.88 | 48.19 | 46.35 | 47.43 | 48,370 | -0.43(-0.90%) |
Sep 18, 2013 | 46.81 | 47.88 | 46.31 | 47.86 | 0 | +1.17(+2.50%) |
Sep 17, 2013 | 46.91 | 47.44 | 46.46 | 46.69 | 0 | -0.31(-0.66%) |
Sep 16, 2013 | 47.64 | 48.27 | 46.78 | 47.00 | 0 | -0.23(-0.48%) |
Sep 13, 2013 | 46.60 | 47.63 | 46.46 | 47.23 | 0 | +0.94(+2.04%) |
Sep 12, 2013 | 46.75 | 46.98 | 46.22 | 46.29 | 0 | -0.64(-1.37%) |
Sep 11, 2013 | 46.70 | 47.19 | 46.47 | 46.93 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 46.46 | 47.36 | 46.17 | 46.96 | 96,493 | +0.66(+1.43%) |
Sep 09, 2013 | 45.46 | 46.41 | 45.41 | 46.30 | 0 | +1.08(+2.38%) |
Sep 06, 2013 | 45.81 | 45.81 | 44.11 | 45.22 | 0 | -0.37(-0.81%) |
Sep 05, 2013 | 45.05 | 46.36 | 44.86 | 45.59 | 35,041 | +0.37(+0.81%) |
Sep 04, 2013 | 44.99 | 45.57 | 44.64 | 45.22 | 0 | +0.19(+0.42%) |
Sep 03, 2013 | 45.75 | 46.34 | 44.48 | 45.03 | 0 | -0.11(-0.25%) |
Aug 30, 2013 | 46.40 | 46.78 | 44.86 | 45.14 | 0 | -1.57(-3.35%) |
Aug 29, 2013 | 45.10 | 47.32 | 45.10 | 46.71 | 40,444 | +1.23(+2.70%) |
Aug 28, 2013 | 46.05 | 46.16 | 45.28 | 45.48 | 0 | -0.37(-0.80%) |
Aug 27, 2013 | 47.10 | 47.13 | 45.60 | 45.85 | 42,593 | -1.98(-4.14%) |
Aug 26, 2013 | 48.18 | 48.75 | 47.63 | 47.83 | 0 | -0.36(-0.74%) |
Aug 23, 2013 | 47.78 | 48.33 | 47.42 | 48.19 | 0 | +0.26(+0.55%) |
Aug 22, 2013 | 47.21 | 47.95 | 47.10 | 47.93 | 26,663 | +0.70(+1.48%) |
Aug 21, 2013 | 47.09 | 47.97 | 46.76 | 47.23 | 0 | -0.17(-0.36%) |
Aug 20, 2013 | 46.80 | 47.62 | 46.54 | 47.40 | 48,719 | +0.55(+1.17%) |
Aug 19, 2013 | 47.49 | 47.99 | 46.81 | 46.85 | 40,961 | -0.93(-1.95%) |
Aug 16, 2013 | 47.40 | 48.18 | 47.24 | 47.78 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 48.95 | 48.95 | 47.72 | 47.78 | 69,794 | -1.96(-3.94%) |
Aug 14, 2013 | 49.85 | 49.97 | 49.53 | 49.74 | 40,077 | +0.00(+0.00%) |
Aug 13, 2013 | 50.17 | 50.54 | 49.30 | 49.74 | 95,838 | -0.67(-1.33%) |
Aug 12, 2013 | 49.30 | 50.70 | 49.29 | 50.41 | 57,441 | +0.82(+1.65%) |
Aug 09, 2013 | 49.87 | 50.26 | 49.20 | 49.59 | 40,498 | -0.56(-1.11%) |
Aug 08, 2013 | 49.63 | 50.36 | 48.98 | 50.14 | 102,032 | +1.06(+2.15%) |
Aug 07, 2013 | 49.57 | 49.98 | 49.08 | 49.09 | 46,866 | -0.69(-1.38%) |
Aug 06, 2013 | 48.58 | 49.97 | 48.55 | 49.78 | 107,200 | +0.78(+1.60%) |
Aug 05, 2013 | 48.25 | 49.05 | 47.97 | 48.99 | 93,876 | +0.51(+1.05%) |
Aug 02, 2013 | 47.87 | 48.72 | 47.62 | 48.48 | 70,787 | +0.14(+0.29%) |
Aug 01, 2013 | 46.91 | 48.56 | 46.91 | 48.34 | 120,194 | +1.41(+2.99%) |
Jul 31, 2013 | 45.01 | 48.55 | 44.36 | 46.94 | 164,366 | +1.94(+4.32%) |
Jul 30, 2013 | 44.08 | 45.10 | 43.69 | 44.99 | 0 | +1.17(+2.67%) |
Jul 29, 2013 | 44.01 | 44.21 | 43.51 | 43.82 | 0 | -0.41(-0.92%) |
Jul 26, 2013 | 44.91 | 45.17 | 43.66 | 44.23 | 0 | -1.14(-2.52%) |
Jul 25, 2013 | 45.06 | 45.63 | 44.89 | 45.37 | 0 | +0.35(+0.78%) |
Jul 24, 2013 | 45.29 | 45.37 | 44.76 | 45.02 | 0 | -0.22(-0.48%) |
Jul 23, 2013 | 45.28 | 45.37 | 44.70 | 45.24 | 0 | +0.06(+0.13%) |
Jul 22, 2013 | 44.58 | 45.22 | 44.22 | 45.18 | 0 | +0.60(+1.35%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.20 | 44.58 | 0 | +0.08(+0.17%) |
Jul 18, 2013 | 44.70 | 45.09 | 44.01 | 44.50 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 45.13 | 45.37 | 44.35 | 44.49 | 34,457 | -0.47(-1.05%) |
Jul 16, 2013 | 45.23 | 45.23 | 44.61 | 44.97 | 0 | -0.36(-0.79%) |
Jul 15, 2013 | 44.58 | 45.48 | 44.26 | 45.32 | 0 | +0.75(+1.67%) |
Jul 12, 2013 | 44.04 | 44.80 | 43.85 | 44.58 | 0 | +0.08(+0.19%) |
Jul 11, 2013 | 44.16 | 44.81 | 43.89 | 44.49 | 0 | +0.83(+1.90%) |
Jul 10, 2013 | 43.36 | 44.02 | 43.36 | 43.66 | 0 | +0.08(+0.19%) |
Jul 09, 2013 | 42.35 | 43.60 | 41.85 | 43.58 | 0 | +1.65(+3.94%) |
Jul 08, 2013 | 42.86 | 42.86 | 41.51 | 41.93 | 103,485 | -0.96(-2.24%) |
Jul 05, 2013 | 42.74 | 42.93 | 41.35 | 42.89 | 0 | +0.94(+2.25%) |
Jul 03, 2013 | 41.67 | 42.50 | 41.24 | 41.95 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 42.59 | 43.15 | 40.86 | 41.98 | 0 | -0.62(-1.46%) |