Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.50 | 47.75 | 46.25 | 46.79 | 0 | +0.27(+0.58%) |
Sep 26, 2013 | 44.95 | 47.67 | 43.64 | 46.52 | 2,697,183 | +0.08(+0.17%) |
Sep 25, 2013 | 47.50 | 49.25 | 46.05 | 46.44 | 2,331,321 | -1.17(-2.46%) |
Sep 24, 2013 | 47.80 | 48.78 | 46.63 | 47.61 | 2,692,704 | -0.36(-0.75%) |
Sep 23, 2013 | 43.41 | 49.19 | 43.40 | 47.97 | 6,579,520 | +4.67(+10.79%) |
Sep 20, 2013 | 37.79 | 46.16 | 36.07 | 43.30 | 0 | +6.61(+18.02%) |
Sep 19, 2013 | 36.99 | 37.42 | 36.17 | 36.69 | 1,514,171 | -0.17(-0.46%) |
Sep 18, 2013 | 37.70 | 37.70 | 36.44 | 36.86 | 0 | -0.16(-0.43%) |
Sep 17, 2013 | 36.25 | 37.15 | 35.92 | 37.02 | 0 | +0.66(+1.82%) |
Sep 16, 2013 | 37.60 | 37.75 | 36.08 | 36.36 | 0 | -0.85(-2.28%) |
Sep 13, 2013 | 36.78 | 38.16 | 36.70 | 37.21 | 0 | +0.49(+1.33%) |
Sep 12, 2013 | 36.16 | 37.30 | 35.31 | 36.72 | 0 | +0.43(+1.18%) |
Sep 11, 2013 | 36.80 | 37.05 | 36.16 | 36.29 | 579,434 | -0.69(-1.87%) |
Sep 10, 2013 | 37.17 | 37.30 | 36.40 | 36.98 | 619,491 | +0.00(+0.00%) |
Sep 09, 2013 | 36.68 | 37.36 | 36.30 | 36.98 | 0 | +0.26(+0.71%) |
Sep 06, 2013 | 36.87 | 37.48 | 36.16 | 36.72 | 0 | +0.30(+0.82%) |
Sep 05, 2013 | 36.31 | 36.73 | 35.90 | 36.42 | 582,584 | +0.11(+0.30%) |
Sep 04, 2013 | 35.58 | 36.50 | 35.32 | 36.31 | 0 | +0.81(+2.28%) |
Sep 03, 2013 | 34.49 | 35.64 | 34.45 | 35.50 | 0 | +1.37(+4.01%) |
Aug 30, 2013 | 34.50 | 34.75 | 33.53 | 34.13 | 0 | -0.20(-0.58%) |
Aug 29, 2013 | 34.66 | 35.37 | 33.86 | 34.33 | 1,011,184 | -0.31(-0.89%) |
Aug 28, 2013 | 33.99 | 34.94 | 33.99 | 34.64 | 769,913 | +0.67(+1.97%) |
Aug 27, 2013 | 34.47 | 35.49 | 33.81 | 33.97 | 1,448,009 | -1.08(-3.08%) |
Aug 26, 2013 | 33.80 | 35.33 | 33.80 | 35.05 | 0 | +1.40(+4.16%) |
Aug 23, 2013 | 32.49 | 33.72 | 32.47 | 33.65 | 0 | +1.26(+3.89%) |
Aug 22, 2013 | 32.55 | 33.15 | 32.15 | 32.39 | 377,179 | -0.06(-0.18%) |
Aug 21, 2013 | 32.30 | 32.89 | 31.80 | 32.45 | 808,383 | +0.15(+0.46%) |
Aug 20, 2013 | 31.10 | 33.04 | 30.91 | 32.30 | 2,114,558 | +1.39(+4.51%) |
Aug 19, 2013 | 32.89 | 33.17 | 29.71 | 30.91 | 4,449,273 | -2.17(-6.57%) |
Aug 16, 2013 | 33.60 | 34.71 | 32.45 | 33.08 | 0 | +1.04(+3.25%) |
Aug 15, 2013 | 32.27 | 33.05 | 31.87 | 32.04 | 1,145,864 | -0.59(-1.81%) |
Aug 14, 2013 | 31.44 | 33.07 | 31.08 | 32.63 | 1,980,270 | +1.09(+3.46%) |
Aug 13, 2013 | 32.90 | 32.96 | 31.25 | 31.54 | 2,528,280 | -1.04(-3.19%) |
Aug 12, 2013 | 34.83 | 35.00 | 32.50 | 32.58 | 1,872,348 | -2.36(-6.75%) |
Aug 09, 2013 | 36.64 | 36.89 | 34.85 | 34.94 | 1,445,901 | -1.91(-5.18%) |
Aug 08, 2013 | 36.82 | 38.24 | 36.72 | 36.85 | 906,297 | -0.02(-0.05%) |
Aug 07, 2013 | 37.93 | 38.05 | 36.35 | 36.87 | 1,162,448 | -1.20(-3.15%) |
Aug 06, 2013 | 38.21 | 38.48 | 37.34 | 38.07 | 819,423 | -0.08(-0.21%) |
Aug 05, 2013 | 38.99 | 39.12 | 37.85 | 38.15 | 1,147,939 | +0.02(+0.05%) |
Aug 02, 2013 | 37.68 | 38.70 | 37.19 | 38.13 | 1,019,043 | +0.63(+1.67%) |
Aug 01, 2013 | 37.47 | 38.00 | 36.89 | 37.50 | 1,125,748 | +0.52(+1.41%) |
Jul 31, 2013 | 35.14 | 37.75 | 35.10 | 36.98 | 0 | +1.77(+5.03%) |
Jul 30, 2013 | 35.04 | 35.88 | 34.20 | 35.21 | 0 | +0.10(+0.28%) |
Jul 29, 2013 | 36.99 | 37.47 | 35.02 | 35.11 | 0 | -1.85(-5.01%) |
Jul 26, 2013 | 36.76 | 37.77 | 36.54 | 36.96 | 0 | +0.06(+0.16%) |
Jul 25, 2013 | 37.00 | 37.36 | 35.33 | 36.90 | 5,171,510 | -0.78(-2.07%) |
Jul 24, 2013 | 45.00 | 46.36 | 37.06 | 37.68 | 13,876,409 | -8.75(-18.85%) |
Jul 23, 2013 | 46.52 | 47.00 | 45.26 | 46.43 | 1,148,876 | +0.08(+0.17%) |
Jul 22, 2013 | 44.73 | 47.35 | 44.19 | 46.35 | 0 | +2.00(+4.51%) |
Jul 19, 2013 | 43.88 | 44.68 | 43.44 | 44.35 | 1,079,530 | +0.41(+0.94%) |
Jul 18, 2013 | 44.02 | 44.60 | 43.38 | 43.94 | 0 | -0.10(-0.24%) |
Jul 17, 2013 | 43.61 | 44.44 | 42.91 | 44.04 | 874,164 | +0.11(+0.25%) |
Jul 16, 2013 | 44.61 | 45.46 | 43.30 | 43.93 | 1,160,403 | -0.68(-1.52%) |
Jul 15, 2013 | 44.50 | 44.79 | 43.40 | 44.61 | 0 | +0.28(+0.63%) |
Jul 12, 2013 | 43.49 | 44.67 | 43.35 | 44.33 | 0 | +0.74(+1.70%) |
Jul 11, 2013 | 43.95 | 44.09 | 42.91 | 43.59 | 953,705 | +0.24(+0.55%) |
Jul 10, 2013 | 42.25 | 43.70 | 42.01 | 43.35 | 0 | +1.01(+2.39%) |
Jul 09, 2013 | 42.98 | 43.17 | 41.75 | 42.34 | 0 | -0.21(-0.49%) |
Jul 08, 2013 | 40.97 | 42.69 | 40.62 | 42.55 | 1,599,242 | +1.88(+4.62%) |
Jul 05, 2013 | 39.34 | 40.73 | 38.86 | 40.67 | 0 | +1.06(+2.68%) |
Jul 03, 2013 | 39.25 | 39.79 | 39.00 | 39.61 | 0 | +0.24(+0.61%) |
Jul 02, 2013 | 38.43 | 39.43 | 38.13 | 39.37 | 0 | +0.79(+2.05%) |