Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.69 | 44.22 | 43.20 | 44.05 | 205,539 | -0.32(-0.72%) |
Sep 27, 2013 | 44.37 | 44.56 | 44.26 | 44.37 | 129,624 | -0.41(-0.92%) |
Sep 26, 2013 | 44.65 | 45.01 | 44.48 | 44.78 | 210,357 | +0.12(+0.27%) |
Sep 25, 2013 | 44.61 | 44.77 | 44.56 | 44.66 | 368,391 | -0.02(-0.04%) |
Sep 24, 2013 | 44.51 | 44.91 | 44.22 | 44.68 | 206,295 | +0.10(+0.23%) |
Sep 23, 2013 | 44.70 | 45.06 | 44.38 | 44.58 | 171,003 | -0.35(-0.77%) |
Sep 20, 2013 | 45.27 | 45.34 | 44.91 | 44.92 | 419,634 | -0.33(-0.73%) |
Sep 19, 2013 | 44.99 | 45.31 | 44.92 | 45.25 | 212,345 | +0.23(+0.50%) |
Sep 18, 2013 | 43.96 | 45.40 | 43.75 | 45.03 | 226,449 | +0.94(+2.13%) |
Sep 17, 2013 | 43.56 | 44.28 | 43.55 | 44.09 | 203,783 | +0.42(+0.97%) |
Sep 16, 2013 | 43.59 | 43.70 | 43.27 | 43.67 | 379,983 | +0.36(+0.82%) |
Sep 13, 2013 | 43.60 | 43.60 | 42.99 | 43.31 | 213,308 | -0.20(-0.45%) |
Sep 12, 2013 | 43.46 | 43.93 | 43.41 | 43.51 | 452,869 | -0.08(-0.19%) |
Sep 11, 2013 | 43.18 | 43.62 | 43.07 | 43.59 | 182,645 | +0.22(+0.50%) |
Sep 10, 2013 | 42.70 | 43.44 | 42.61 | 43.38 | 328,761 | +0.88(+2.07%) |
Sep 09, 2013 | 41.81 | 42.72 | 41.69 | 42.49 | 432,839 | +0.75(+1.80%) |
Sep 06, 2013 | 40.30 | 41.77 | 39.85 | 41.74 | 362,268 | +1.77(+4.44%) |
Sep 05, 2013 | 39.79 | 40.00 | 39.21 | 39.97 | 360,846 | +0.22(+0.54%) |
Sep 04, 2013 | 39.41 | 39.77 | 39.32 | 39.76 | 417,855 | +0.30(+0.76%) |
Sep 03, 2013 | 39.66 | 40.15 | 39.05 | 39.45 | 202,277 | +0.28(+0.72%) |
Aug 30, 2013 | 39.65 | 39.65 | 38.93 | 39.17 | 245,500 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.34 | 39.67 | 233,150 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.78 | 39.13 | 39.54 | 298,590 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.00 | 39.29 | 377,882 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,887 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 201,008 | +0.00(+0.00%) |
Aug 22, 2013 | 39.03 | 39.89 | 39.03 | 39.73 | 99,467 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.18 | 38.54 | 38.88 | 133,311 | -0.09(-0.24%) |
Aug 20, 2013 | 38.43 | 39.07 | 38.32 | 38.98 | 216,899 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.54 | 38.10 | 38.37 | 247,693 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.41 | 205,037 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.72 | 37.83 | 38.00 | 147,207 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,072 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,181 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.08 | 39.63 | 39.96 | 178,501 | -0.15(-0.37%) |
Aug 09, 2013 | 40.54 | 40.81 | 39.88 | 40.11 | 175,790 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.83 | 40.29 | 40.76 | 120,195 | +0.13(+0.32%) |
Aug 07, 2013 | 40.38 | 40.78 | 40.10 | 40.63 | 86,088 | +0.17(+0.42%) |
Aug 06, 2013 | 40.99 | 41.11 | 40.07 | 40.46 | 125,487 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.58 | 40.94 | 41.24 | 181,107 | -0.32(-0.77%) |
Aug 02, 2013 | 40.69 | 41.60 | 40.49 | 41.56 | 170,975 | +0.58(+1.42%) |
Aug 01, 2013 | 38.74 | 41.05 | 38.50 | 40.97 | 393,801 | +2.85(+7.48%) |
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.12 | 168,445 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.98 | 246,851 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,590 | -0.18(-0.46%) |
Jul 26, 2013 | 38.41 | 38.63 | 38.12 | 38.47 | 236,548 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,657 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.72 | 38.31 | 38.47 | 129,038 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.88 | 38.46 | 38.60 | 105,032 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.80 | 38.75 | 237,308 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,537 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.63 | 132,874 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.49 | 37.07 | 37.28 | 82,842 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.60 | 36.96 | 128,069 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.13 | 36.94 | 138,137 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.89 | 36.02 | 36.61 | 174,306 | -0.29(-0.79%) |
Jul 11, 2013 | 36.60 | 36.91 | 36.45 | 36.90 | 165,754 | +0.64(+1.76%) |
Jul 10, 2013 | 35.86 | 36.40 | 35.47 | 36.27 | 189,867 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.98 | 35.55 | 35.97 | 184,925 | +0.42(+1.19%) |
Jul 08, 2013 | 35.67 | 35.88 | 35.42 | 35.55 | 126,081 | -0.09(-0.26%) |
Jul 05, 2013 | 35.40 | 35.65 | 34.72 | 35.65 | 178,732 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,183 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.36 | 34.26 | 34.67 | 96,197 | -0.63(-1.78%) |