Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.25 | 42.75 | 41.75 | 42.50 | 0 | +0.50(+1.19%) |
Sep 26, 2013 | 43.25 | 43.25 | 40.50 | 42.00 | 0 | -0.88(-2.04%) |
Sep 25, 2013 | 43.25 | 43.25 | 42.75 | 42.88 | 0 | -0.12(-0.29%) |
Sep 24, 2013 | 43.25 | 43.50 | 42.50 | 43.00 | 0 | -0.50(-1.15%) |
Sep 23, 2013 | 45.00 | 45.25 | 42.50 | 43.50 | 0 | -1.50(-3.33%) |
Sep 20, 2013 | 45.50 | 46.75 | 45.00 | 45.00 | 0 | -1.00(-2.17%) |
Sep 19, 2013 | 44.75 | 47.50 | 44.75 | 46.00 | 0 | +1.50(+3.37%) |
Sep 18, 2013 | 43.75 | 45.00 | 42.75 | 44.50 | 0 | +1.25(+2.89%) |
Sep 17, 2013 | 43.25 | 44.50 | 42.75 | 43.25 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 43.81 | 44.75 | 43.25 | 43.25 | 0 | -0.50(-1.14%) |
Sep 13, 2013 | 45.00 | 45.23 | 43.75 | 43.75 | 0 | -1.00(-2.23%) |
Sep 12, 2013 | 42.75 | 45.50 | 42.25 | 44.75 | 0 | +2.00(+4.68%) |
Sep 11, 2013 | 42.75 | 43.50 | 42.25 | 42.75 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 43.50 | 43.75 | 42.25 | 42.75 | 0 | -0.75(-1.72%) |
Sep 09, 2013 | 42.25 | 43.75 | 42.25 | 43.50 | 0 | +1.25(+2.96%) |
Sep 06, 2013 | 42.75 | 43.50 | 42.25 | 42.25 | 0 | -1.00(-2.31%) |
Sep 05, 2013 | 43.75 | 44.00 | 42.00 | 43.25 | 0 | -0.75(-1.70%) |
Sep 04, 2013 | 44.75 | 44.75 | 43.00 | 44.00 | 0 | -0.75(-1.68%) |
Sep 03, 2013 | 44.25 | 46.25 | 43.79 | 44.75 | 0 | +0.50(+1.13%) |
Aug 30, 2013 | 44.75 | 45.00 | 43.25 | 44.25 | 0 | -0.50(-1.12%) |
Aug 29, 2013 | 42.75 | 45.00 | 42.00 | 44.75 | 0 | +1.75(+4.07%) |
Aug 28, 2013 | 42.50 | 43.75 | 42.00 | 43.00 | 0 | +0.50(+1.18%) |
Aug 27, 2013 | 45.00 | 45.00 | 42.50 | 42.50 | 0 | -2.75(-6.08%) |
Aug 26, 2013 | 46.50 | 46.75 | 45.25 | 45.25 | 0 | -0.75(-1.63%) |
Aug 23, 2013 | 45.75 | 46.25 | 45.25 | 46.00 | 0 | +0.50(+1.10%) |
Aug 22, 2013 | 45.50 | 46.25 | 45.02 | 45.50 | 0 | -0.25(-0.55%) |
Aug 21, 2013 | 45.50 | 46.25 | 44.75 | 45.75 | 0 | +0.25(+0.55%) |
Aug 20, 2013 | 46.75 | 47.25 | 45.00 | 45.50 | 0 | -1.25(-2.67%) |
Aug 19, 2013 | 47.00 | 49.25 | 46.25 | 46.75 | 0 | +0.25(+0.54%) |
Aug 16, 2013 | 48.25 | 49.75 | 46.25 | 46.50 | 0 | -0.75(-1.59%) |
Aug 15, 2013 | 43.50 | 47.50 | 43.00 | 47.25 | 66,647 | +4.00(+9.25%) |
Aug 14, 2013 | 42.50 | 43.25 | 41.25 | 43.25 | 0 | +0.75(+1.76%) |
Aug 13, 2013 | 42.00 | 44.25 | 41.50 | 42.50 | 21,938 | +0.75(+1.80%) |
Aug 12, 2013 | 42.50 | 42.75 | 41.50 | 41.75 | 13,379 | -1.25(-2.91%) |
Aug 09, 2013 | 43.25 | 43.50 | 42.50 | 43.00 | 7,045 | -0.25(-0.58%) |
Aug 08, 2013 | 43.75 | 43.75 | 42.02 | 43.25 | 8,277 | +0.75(+1.76%) |
Aug 07, 2013 | 42.25 | 43.23 | 41.50 | 42.50 | 13,167 | +0.25(+0.59%) |
Aug 06, 2013 | 42.50 | 43.75 | 41.25 | 42.25 | 42,828 | +1.75(+4.32%) |
Aug 05, 2013 | 39.75 | 41.00 | 38.75 | 40.50 | 9,812 | +0.75(+1.89%) |
Aug 02, 2013 | 40.00 | 40.00 | 39.50 | 39.75 | 5,352 | -0.25(-0.62%) |
Aug 01, 2013 | 38.25 | 40.00 | 38.00 | 40.00 | 7,178 | +1.75(+4.58%) |
Jul 31, 2013 | 38.00 | 39.25 | 38.00 | 38.25 | 0 | +0.25(+0.66%) |
Jul 30, 2013 | 38.50 | 39.75 | 37.50 | 38.00 | 0 | -0.50(-1.30%) |
Jul 29, 2013 | 38.25 | 39.75 | 38.00 | 38.50 | 0 | +0.25(+0.65%) |
Jul 26, 2013 | 38.50 | 39.00 | 38.00 | 38.25 | 0 | -0.25(-0.65%) |
Jul 25, 2013 | 39.50 | 39.50 | 38.50 | 38.50 | 0 | -1.00(-2.53%) |
Jul 24, 2013 | 39.75 | 40.50 | 39.25 | 39.50 | 0 | -0.25(-0.63%) |
Jul 23, 2013 | 38.75 | 40.25 | 38.75 | 39.75 | 0 | +1.00(+2.58%) |
Jul 22, 2013 | 39.00 | 39.25 | 38.00 | 38.75 | 0 | -0.50(-1.27%) |
Jul 19, 2013 | 39.25 | 39.25 | 36.75 | 39.25 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 41.25 | 41.25 | 39.00 | 39.25 | 0 | -1.25(-3.09%) |
Jul 17, 2013 | 42.00 | 42.25 | 40.25 | 40.50 | 8,460 | -1.50(-3.57%) |
Jul 16, 2013 | 41.75 | 42.25 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 41.75 | 42.50 | 41.00 | 42.00 | 0 | +0.50(+1.20%) |
Jul 12, 2013 | 42.00 | 42.00 | 40.77 | 41.50 | 0 | -0.25(-0.60%) |
Jul 11, 2013 | 41.75 | 42.50 | 41.50 | 41.75 | 0 | +0.50(+1.21%) |
Jul 10, 2013 | 41.25 | 42.00 | 40.75 | 41.25 | 0 | -0.25(-0.60%) |
Jul 09, 2013 | 42.25 | 43.25 | 41.00 | 41.50 | 0 | +0.25(+0.61%) |
Jul 08, 2013 | 42.50 | 42.50 | 40.50 | 41.25 | 0 | -0.75(-1.79%) |
Jul 05, 2013 | 43.00 | 43.00 | 41.75 | 42.00 | 0 | -0.25(-0.59%) |
Jul 03, 2013 | 43.00 | 43.25 | 41.75 | 42.25 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 41.00 | 43.00 | 40.50 | 42.25 | 0 | +1.00(+2.42%) |