Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.93 | 46.47 | 45.68 | 46.26 | 344,688 | +0.01(+0.02%) |
Sep 27, 2013 | 46.26 | 46.62 | 46.13 | 46.25 | 255,183 | -0.29(-0.62%) |
Sep 26, 2013 | 46.31 | 46.63 | 46.00 | 46.54 | 210,842 | +0.36(+0.78%) |
Sep 25, 2013 | 46.11 | 46.45 | 46.02 | 46.18 | 203,393 | +0.18(+0.39%) |
Sep 24, 2013 | 45.23 | 46.27 | 45.19 | 46.00 | 461,578 | +0.54(+1.19%) |
Sep 23, 2013 | 46.17 | 46.17 | 45.26 | 45.46 | 448,311 | -0.63(-1.37%) |
Sep 20, 2013 | 46.57 | 46.74 | 46.08 | 46.09 | 574,513 | -0.55(-1.18%) |
Sep 19, 2013 | 47.22 | 47.23 | 46.62 | 46.64 | 202,246 | -0.44(-0.93%) |
Sep 18, 2013 | 47.22 | 47.28 | 46.55 | 47.08 | 296,601 | -0.29(-0.61%) |
Sep 17, 2013 | 46.97 | 47.43 | 46.53 | 47.37 | 293,818 | +0.00(+0.00%) |
Sep 16, 2013 | 47.37 | 47.55 | 47.17 | 47.37 | 268,367 | +0.11(+0.23%) |
Sep 13, 2013 | 47.30 | 47.41 | 46.74 | 47.26 | 260,224 | -0.14(-0.30%) |
Sep 12, 2013 | 48.19 | 48.19 | 47.26 | 47.40 | 333,749 | -0.75(-1.56%) |
Sep 11, 2013 | 47.82 | 48.22 | 47.39 | 48.15 | 216,805 | +0.33(+0.69%) |
Sep 10, 2013 | 47.82 | 48.22 | 47.38 | 47.82 | 380,564 | +0.24(+0.50%) |
Sep 09, 2013 | 46.41 | 47.75 | 46.13 | 47.58 | 708,729 | +1.22(+2.63%) |
Sep 06, 2013 | 46.54 | 46.54 | 45.76 | 46.36 | 293,571 | +0.01(+0.02%) |
Sep 05, 2013 | 46.35 | 46.65 | 46.29 | 46.35 | 477,295 | -0.01(-0.02%) |
Sep 04, 2013 | 45.95 | 46.54 | 45.80 | 46.36 | 427,883 | +0.49(+1.07%) |
Sep 03, 2013 | 46.49 | 46.80 | 45.77 | 45.87 | 777,997 | -0.18(-0.39%) |
Aug 30, 2013 | 46.88 | 46.88 | 45.95 | 46.05 | 297,425 | -0.74(-1.58%) |
Aug 29, 2013 | 46.79 | 47.00 | 46.66 | 46.79 | 287,256 | -0.01(-0.02%) |
Aug 28, 2013 | 46.66 | 47.03 | 46.31 | 46.80 | 236,806 | +0.06(+0.13%) |
Aug 27, 2013 | 47.40 | 47.48 | 46.63 | 46.74 | 193,533 | -1.01(-2.12%) |
Aug 26, 2013 | 47.84 | 48.08 | 47.68 | 47.75 | 307,931 | +0.05(+0.10%) |
Aug 23, 2013 | 48.00 | 48.00 | 47.45 | 47.70 | 237,029 | -0.17(-0.36%) |
Aug 22, 2013 | 47.33 | 48.00 | 47.33 | 47.87 | 186,120 | +0.71(+1.51%) |
Aug 21, 2013 | 47.14 | 47.74 | 47.06 | 47.16 | 259,371 | -0.29(-0.61%) |
Aug 20, 2013 | 47.17 | 47.63 | 46.92 | 47.45 | 255,914 | +0.42(+0.89%) |
Aug 19, 2013 | 46.96 | 47.18 | 46.53 | 47.03 | 342,852 | +0.07(+0.15%) |
Aug 16, 2013 | 46.46 | 47.16 | 46.39 | 46.96 | 372,738 | +0.31(+0.66%) |
Aug 15, 2013 | 47.36 | 47.39 | 46.56 | 46.65 | 287,956 | -1.04(-2.18%) |
Aug 14, 2013 | 47.75 | 48.03 | 47.49 | 47.69 | 209,475 | -0.06(-0.13%) |
Aug 13, 2013 | 47.86 | 47.86 | 47.34 | 47.75 | 183,881 | +0.03(+0.06%) |
Aug 12, 2013 | 47.48 | 48.00 | 47.02 | 47.72 | 192,804 | +0.11(+0.23%) |
Aug 09, 2013 | 47.43 | 47.73 | 47.24 | 47.61 | 198,637 | +0.16(+0.34%) |
Aug 08, 2013 | 47.76 | 48.28 | 47.01 | 47.45 | 407,815 | -0.14(-0.29%) |
Aug 07, 2013 | 46.91 | 48.73 | 46.78 | 47.59 | 778,870 | +0.35(+0.74%) |
Aug 06, 2013 | 47.51 | 47.66 | 46.72 | 47.24 | 463,702 | -0.43(-0.90%) |
Aug 05, 2013 | 45.75 | 47.75 | 45.59 | 47.67 | 772,552 | +1.64(+3.56%) |
Aug 02, 2013 | 46.01 | 46.25 | 45.73 | 46.03 | 407,051 | -0.24(-0.52%) |
Aug 01, 2013 | 46.18 | 47.27 | 44.98 | 46.27 | 906,801 | +0.73(+1.60%) |
Jul 31, 2013 | 45.00 | 46.26 | 44.79 | 45.54 | 981,509 | +0.78(+1.74%) |
Jul 30, 2013 | 44.49 | 45.00 | 44.41 | 44.76 | 328,832 | +0.06(+0.13%) |
Jul 29, 2013 | 44.61 | 44.87 | 44.09 | 44.70 | 308,700 | +0.03(+0.07%) |
Jul 26, 2013 | 44.27 | 44.82 | 44.10 | 44.67 | 186,338 | +0.09(+0.20%) |
Jul 25, 2013 | 44.55 | 44.76 | 44.08 | 44.58 | 181,647 | +0.00(+0.00%) |
Jul 24, 2013 | 44.38 | 44.79 | 44.27 | 44.58 | 300,356 | +0.35(+0.79%) |
Jul 23, 2013 | 44.85 | 44.85 | 44.07 | 44.23 | 395,373 | -0.40(-0.90%) |
Jul 22, 2013 | 44.33 | 44.94 | 44.28 | 44.63 | 269,634 | +0.19(+0.43%) |
Jul 19, 2013 | 44.22 | 44.47 | 43.93 | 44.44 | 275,047 | +0.05(+0.11%) |
Jul 18, 2013 | 43.65 | 44.42 | 43.65 | 44.39 | 387,787 | +0.77(+1.77%) |
Jul 17, 2013 | 43.99 | 44.13 | 43.53 | 43.62 | 212,390 | -0.20(-0.46%) |
Jul 16, 2013 | 44.27 | 44.32 | 43.78 | 43.82 | 209,591 | -0.56(-1.26%) |
Jul 15, 2013 | 43.95 | 44.38 | 43.42 | 44.38 | 320,717 | +0.39(+0.89%) |
Jul 12, 2013 | 43.91 | 44.32 | 43.78 | 43.99 | 276,295 | +0.00(+0.00%) |
Jul 11, 2013 | 44.00 | 44.27 | 43.80 | 43.99 | 173,325 | +0.44(+1.01%) |
Jul 10, 2013 | 43.19 | 43.77 | 43.19 | 43.55 | 290,060 | +0.26(+0.60%) |
Jul 09, 2013 | 43.18 | 43.31 | 42.91 | 43.29 | 215,234 | +0.29(+0.67%) |
Jul 08, 2013 | 42.70 | 43.26 | 42.70 | 43.00 | 368,268 | +0.35(+0.82%) |
Jul 05, 2013 | 42.28 | 42.68 | 42.05 | 42.65 | 156,881 | +0.81(+1.94%) |
Jul 03, 2013 | 41.83 | 42.44 | 41.81 | 41.84 | 341,247 | -0.12(-0.29%) |
Jul 02, 2013 | 41.90 | 42.68 | 41.71 | 41.96 | 398,824 | +0.15(+0.36%) |