Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.02 | 43.08 | 42.82 | 42.95 | 20,535 | -0.07(-0.17%) |
Sep 26, 2013 | 42.99 | 43.08 | 42.88 | 43.02 | 75,684 | +0.11(+0.25%) |
Sep 25, 2013 | 42.91 | 43.01 | 42.86 | 42.91 | 40,278 | +0.00(+0.00%) |
Sep 24, 2013 | 42.77 | 42.93 | 42.71 | 42.91 | 66,540 | +0.21(+0.49%) |
Sep 23, 2013 | 42.63 | 42.92 | 42.62 | 42.71 | 33,892 | +0.02(+0.05%) |
Sep 20, 2013 | 42.57 | 42.77 | 42.57 | 42.68 | 25,822 | +0.15(+0.36%) |
Sep 19, 2013 | 42.86 | 42.86 | 42.52 | 42.53 | 101,514 | -0.28(-0.66%) |
Sep 18, 2013 | 42.28 | 42.91 | 42.28 | 42.81 | 104,581 | +0.57(+1.35%) |
Sep 17, 2013 | 42.21 | 42.49 | 42.20 | 42.24 | 87,086 | +0.04(+0.10%) |
Sep 16, 2013 | 42.24 | 42.41 | 42.12 | 42.20 | 30,815 | -0.04(-0.09%) |
Sep 13, 2013 | 41.94 | 42.25 | 41.94 | 42.24 | 34,282 | +0.36(+0.86%) |
Sep 12, 2013 | 41.84 | 42.02 | 41.83 | 41.88 | 39,936 | +0.12(+0.29%) |
Sep 11, 2013 | 41.73 | 41.88 | 41.72 | 41.76 | 39,415 | +0.05(+0.12%) |
Sep 10, 2013 | 41.76 | 41.83 | 41.67 | 41.71 | 67,211 | -0.08(-0.19%) |
Sep 09, 2013 | 41.74 | 41.87 | 41.74 | 41.78 | 79,141 | +0.11(+0.27%) |
Sep 06, 2013 | 41.66 | 41.80 | 41.59 | 41.67 | 87,313 | +0.02(+0.04%) |
Sep 05, 2013 | 41.65 | 41.73 | 41.57 | 41.66 | 20,049 | +0.08(+0.19%) |
Sep 04, 2013 | 41.55 | 41.76 | 41.54 | 41.58 | 84,813 | +0.06(+0.13%) |
Sep 03, 2013 | 41.78 | 41.83 | 41.44 | 41.52 | 60,302 | -0.40(-0.96%) |
Aug 30, 2013 | 41.77 | 41.93 | 41.67 | 41.93 | 20,254 | +0.06(+0.15%) |
Aug 29, 2013 | 41.61 | 41.94 | 41.61 | 41.86 | 67,820 | +0.22(+0.54%) |
Aug 28, 2013 | 41.77 | 41.82 | 41.64 | 41.64 | 88,346 | -0.16(-0.38%) |
Aug 27, 2013 | 41.83 | 41.88 | 41.77 | 41.80 | 59,083 | +0.00(+0.01%) |
Aug 26, 2013 | 41.87 | 41.87 | 41.79 | 41.79 | 22,858 | -0.06(-0.13%) |
Aug 23, 2013 | 41.80 | 41.86 | 41.77 | 41.85 | 8,184 | +0.14(+0.33%) |
Aug 22, 2013 | 41.77 | 41.77 | 41.70 | 41.71 | 46,493 | +0.03(+0.07%) |
Aug 21, 2013 | 41.82 | 41.91 | 41.65 | 41.68 | 56,014 | -0.28(-0.68%) |
Aug 20, 2013 | 42.04 | 42.07 | 41.85 | 41.97 | 43,006 | -0.01(-0.03%) |
Aug 19, 2013 | 42.04 | 42.12 | 41.98 | 41.98 | 53,997 | -0.06(-0.14%) |
Aug 16, 2013 | 42.12 | 42.19 | 42.02 | 42.03 | 37,803 | -0.12(-0.29%) |
Aug 15, 2013 | 42.26 | 42.26 | 42.10 | 42.16 | 40,506 | -0.20(-0.46%) |
Aug 14, 2013 | 42.27 | 42.41 | 42.27 | 42.35 | 18,957 | -0.04(-0.09%) |
Aug 13, 2013 | 42.39 | 42.39 | 42.20 | 42.39 | 48,914 | +0.09(+0.20%) |
Aug 12, 2013 | 42.26 | 42.43 | 42.26 | 42.30 | 8,971 | -0.03(-0.07%) |
Aug 09, 2013 | 42.21 | 42.36 | 42.21 | 42.33 | 20,221 | +0.04(+0.10%) |
Aug 08, 2013 | 42.28 | 42.40 | 42.28 | 42.29 | 30,722 | +0.04(+0.08%) |
Aug 07, 2013 | 42.31 | 42.39 | 42.25 | 42.26 | 28,433 | -0.10(-0.24%) |
Aug 06, 2013 | 42.36 | 42.41 | 42.31 | 42.36 | 23,581 | -0.07(-0.18%) |
Aug 05, 2013 | 42.38 | 42.43 | 42.34 | 42.43 | 36,361 | +0.07(+0.16%) |
Aug 02, 2013 | 42.53 | 42.53 | 42.35 | 42.37 | 11,067 | -0.02(-0.05%) |
Aug 01, 2013 | 42.45 | 42.45 | 42.32 | 42.39 | 73,708 | -0.02(-0.05%) |
Jul 31, 2013 | 42.39 | 42.56 | 42.27 | 42.41 | 20,496 | -0.00(-0.01%) |
Jul 30, 2013 | 42.40 | 42.41 | 42.33 | 42.41 | 15,717 | +0.07(+0.18%) |
Jul 29, 2013 | 42.29 | 42.36 | 42.29 | 42.34 | 17,094 | -0.10(-0.23%) |
Jul 26, 2013 | 42.22 | 42.44 | 42.22 | 42.44 | 53,898 | +0.27(+0.63%) |
Jul 25, 2013 | 42.11 | 42.17 | 42.06 | 42.17 | 69,338 | +0.11(+0.25%) |
Jul 24, 2013 | 42.14 | 42.19 | 42.06 | 42.06 | 39,539 | -0.24(-0.57%) |
Jul 23, 2013 | 42.37 | 42.39 | 42.27 | 42.30 | 51,399 | +0.13(+0.32%) |
Jul 22, 2013 | 42.47 | 42.47 | 42.14 | 42.17 | 47,793 | -0.32(-0.75%) |
Jul 19, 2013 | 42.71 | 42.71 | 42.45 | 42.49 | 55,503 | -0.15(-0.34%) |
Jul 18, 2013 | 42.71 | 42.71 | 42.63 | 42.63 | 8,445 | -0.09(-0.20%) |
Jul 17, 2013 | 42.62 | 42.82 | 42.62 | 42.72 | 24,646 | +0.04(+0.08%) |
Jul 16, 2013 | 42.64 | 42.82 | 42.58 | 42.68 | 24,900 | +0.01(+0.02%) |
Jul 15, 2013 | 42.56 | 42.88 | 42.56 | 42.68 | 25,368 | +0.13(+0.30%) |
Jul 12, 2013 | 42.71 | 42.87 | 42.55 | 42.55 | 14,984 | +0.04(+0.08%) |
Jul 11, 2013 | 42.47 | 42.94 | 42.47 | 42.51 | 46,636 | -0.19(-0.45%) |
Jul 10, 2013 | 42.46 | 42.77 | 42.42 | 42.70 | 111,381 | +0.24(+0.57%) |
Jul 09, 2013 | 42.44 | 42.69 | 42.18 | 42.46 | 48,987 | -0.27(-0.63%) |
Jul 08, 2013 | 42.29 | 42.76 | 42.29 | 42.73 | 111,271 | +0.44(+1.05%) |
Jul 05, 2013 | 42.44 | 42.46 | 42.22 | 42.29 | 41,969 | -0.38(-0.89%) |
Jul 03, 2013 | 42.88 | 43.07 | 42.66 | 42.66 | 15,246 | -0.41(-0.95%) |
Jul 02, 2013 | 42.54 | 43.17 | 42.40 | 43.07 | 131,783 | +0.70(+1.66%) |