Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.89 | 45.49 | 44.61 | 45.36 | 573,920 | +0.18(+0.41%) |
Sep 27, 2013 | 45.30 | 45.30 | 44.81 | 45.18 | 0 | -0.18(-0.41%) |
Sep 26, 2013 | 44.89 | 45.38 | 44.60 | 45.36 | 539,716 | +0.59(+1.31%) |
Sep 25, 2013 | 44.92 | 45.33 | 44.70 | 44.77 | 376,125 | -0.22(-0.49%) |
Sep 24, 2013 | 45.15 | 45.31 | 44.57 | 44.99 | 282,787 | +0.03(+0.06%) |
Sep 23, 2013 | 45.35 | 45.40 | 44.84 | 44.96 | 262,415 | -0.41(-0.91%) |
Sep 20, 2013 | 45.44 | 45.66 | 45.19 | 45.38 | 0 | +0.08(+0.17%) |
Sep 19, 2013 | 45.38 | 45.61 | 45.11 | 45.30 | 0 | -0.04(-0.10%) |
Sep 18, 2013 | 45.54 | 45.60 | 44.99 | 45.34 | 0 | -0.20(-0.44%) |
Sep 17, 2013 | 45.27 | 45.58 | 45.03 | 45.54 | 0 | +0.38(+0.84%) |
Sep 16, 2013 | 45.39 | 45.25 | 44.97 | 45.17 | 0 | +0.26(+0.59%) |
Sep 13, 2013 | 44.89 | 45.09 | 44.68 | 44.90 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 45.37 | 45.48 | 44.84 | 44.93 | 0 | -0.32(-0.70%) |
Sep 11, 2013 | 45.19 | 45.49 | 45.06 | 45.25 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 45.34 | 45.46 | 45.05 | 45.27 | 272,776 | +0.25(+0.57%) |
Sep 09, 2013 | 44.91 | 45.14 | 44.66 | 45.02 | 0 | +0.32(+0.73%) |
Sep 06, 2013 | 44.75 | 44.84 | 44.27 | 44.69 | 0 | +0.20(+0.45%) |
Sep 05, 2013 | 44.23 | 44.64 | 44.10 | 44.49 | 314,766 | +0.39(+0.88%) |
Sep 04, 2013 | 43.79 | 44.18 | 43.54 | 44.10 | 352,494 | +0.63(+1.45%) |
Sep 03, 2013 | 44.22 | 44.47 | 43.06 | 43.47 | 0 | -0.17(-0.38%) |
Aug 30, 2013 | 44.10 | 44.10 | 43.53 | 43.64 | 0 | -0.27(-0.62%) |
Aug 29, 2013 | 43.52 | 44.19 | 43.52 | 43.91 | 0 | +0.34(+0.78%) |
Aug 28, 2013 | 43.38 | 43.72 | 43.29 | 43.57 | 214,696 | +0.24(+0.57%) |
Aug 27, 2013 | 43.76 | 44.06 | 43.26 | 43.32 | 211,416 | -0.84(-1.90%) |
Aug 26, 2013 | 44.11 | 44.46 | 44.03 | 44.16 | 235,767 | +0.10(+0.24%) |
Aug 23, 2013 | 44.23 | 44.24 | 43.93 | 44.06 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 43.75 | 44.55 | 43.65 | 44.10 | 197,272 | +0.45(+1.02%) |
Aug 21, 2013 | 43.93 | 44.05 | 43.60 | 43.66 | 0 | -0.38(-0.87%) |
Aug 20, 2013 | 44.09 | 44.34 | 43.82 | 44.04 | 268,056 | +0.06(+0.14%) |
Aug 19, 2013 | 44.05 | 44.29 | 43.86 | 43.98 | 232,440 | -0.16(-0.36%) |
Aug 16, 2013 | 44.36 | 44.42 | 44.07 | 44.14 | 0 | -0.21(-0.47%) |
Aug 15, 2013 | 44.63 | 44.88 | 44.11 | 44.35 | 369,675 | -0.84(-1.86%) |
Aug 14, 2013 | 45.82 | 45.84 | 44.60 | 45.19 | 445,558 | +0.79(+1.77%) |
Aug 13, 2013 | 44.54 | 44.54 | 43.87 | 44.40 | 321,545 | +0.12(+0.28%) |
Aug 12, 2013 | 43.38 | 44.43 | 43.19 | 44.28 | 298,786 | +0.70(+1.61%) |
Aug 09, 2013 | 43.85 | 44.15 | 43.55 | 43.58 | 350,001 | -0.24(-0.56%) |
Aug 08, 2013 | 43.68 | 44.03 | 43.54 | 43.82 | 267,014 | +0.28(+0.64%) |
Aug 07, 2013 | 43.41 | 43.78 | 43.38 | 43.54 | 258,519 | +0.12(+0.28%) |
Aug 06, 2013 | 43.24 | 43.68 | 43.24 | 43.42 | 168,920 | -0.17(-0.38%) |
Aug 05, 2013 | 43.28 | 43.59 | 43.24 | 43.59 | 160,422 | +0.22(+0.50%) |
Aug 02, 2013 | 43.20 | 43.37 | 42.83 | 43.37 | 205,524 | +0.10(+0.22%) |
Aug 01, 2013 | 42.70 | 43.47 | 42.57 | 43.27 | 621,169 | +1.03(+2.44%) |
Jul 31, 2013 | 42.46 | 42.51 | 42.18 | 42.24 | 0 | +0.03(+0.06%) |
Jul 30, 2013 | 42.20 | 42.42 | 42.16 | 42.21 | 0 | +0.24(+0.56%) |
Jul 29, 2013 | 41.81 | 42.09 | 41.32 | 41.98 | 0 | +0.18(+0.44%) |
Jul 26, 2013 | 41.81 | 41.92 | 41.58 | 41.79 | 0 | -0.18(-0.44%) |
Jul 25, 2013 | 41.76 | 42.06 | 41.64 | 41.98 | 0 | +0.09(+0.21%) |
Jul 24, 2013 | 42.47 | 42.57 | 41.85 | 41.89 | 0 | -0.33(-0.79%) |
Jul 23, 2013 | 42.50 | 42.59 | 42.13 | 42.22 | 0 | -0.20(-0.47%) |
Jul 22, 2013 | 42.48 | 42.62 | 42.33 | 42.42 | 0 | +0.01(+0.02%) |
Jul 19, 2013 | 42.52 | 42.68 | 42.36 | 42.41 | 0 | -0.19(-0.45%) |
Jul 18, 2013 | 43.00 | 43.11 | 42.54 | 42.61 | 0 | -0.23(-0.53%) |
Jul 17, 2013 | 43.15 | 43.15 | 42.70 | 42.83 | 294,180 | -0.09(-0.20%) |
Jul 16, 2013 | 43.40 | 43.45 | 42.80 | 42.92 | 0 | -0.36(-0.83%) |
Jul 15, 2013 | 43.45 | 43.55 | 43.21 | 43.28 | 0 | -0.15(-0.34%) |
Jul 12, 2013 | 43.45 | 43.53 | 43.17 | 43.43 | 0 | +0.05(+0.12%) |
Jul 11, 2013 | 43.45 | 43.58 | 42.98 | 43.38 | 289,751 | +0.33(+0.77%) |
Jul 10, 2013 | 42.71 | 43.09 | 42.47 | 43.04 | 0 | +0.36(+0.84%) |
Jul 09, 2013 | 42.87 | 42.95 | 42.54 | 42.68 | 0 | +0.15(+0.35%) |
Jul 08, 2013 | 42.06 | 42.60 | 41.89 | 42.54 | 0 | +0.54(+1.29%) |
Jul 05, 2013 | 41.48 | 41.99 | 41.43 | 41.99 | 0 | +0.68(+1.65%) |
Jul 03, 2013 | 41.42 | 41.56 | 41.22 | 41.31 | 0 | -0.21(-0.51%) |
Jul 02, 2013 | 41.92 | 42.01 | 41.36 | 41.52 | 0 | -0.35(-0.85%) |