Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.15 | 44.26 | 44.00 | 44.22 | 76,030 | -0.10(-0.24%) |
Sep 26, 2013 | 44.11 | 44.40 | 44.11 | 44.32 | 24,289 | +0.27(+0.62%) |
Sep 25, 2013 | 44.98 | 44.98 | 44.05 | 44.05 | 40,862 | -0.20(-0.44%) |
Sep 24, 2013 | 44.04 | 44.47 | 43.95 | 44.24 | 78,511 | +0.29(+0.66%) |
Sep 23, 2013 | 44.13 | 44.49 | 43.74 | 43.95 | 43,975 | -0.34(-0.76%) |
Sep 20, 2013 | 46.06 | 46.06 | 44.29 | 44.29 | 70,021 | -0.68(-1.51%) |
Sep 19, 2013 | 47.12 | 47.12 | 44.94 | 44.97 | 73,972 | +0.00(+0.01%) |
Sep 18, 2013 | 44.99 | 45.07 | 44.27 | 44.96 | 195,329 | +0.11(+0.24%) |
Sep 17, 2013 | 45.08 | 45.08 | 44.30 | 44.85 | 158,164 | +0.56(+1.25%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.66 | 44.30 | 95,885 | +0.64(+1.47%) |
Sep 13, 2013 | 43.40 | 43.70 | 43.32 | 43.66 | 40,724 | +0.27(+0.62%) |
Sep 12, 2013 | 43.47 | 43.73 | 43.39 | 43.39 | 44,544 | -0.08(-0.17%) |
Sep 11, 2013 | 43.18 | 43.46 | 43.13 | 43.46 | 26,513 | +0.34(+0.78%) |
Sep 10, 2013 | 43.64 | 43.64 | 42.75 | 43.13 | 87,205 | +0.56(+1.32%) |
Sep 09, 2013 | 42.39 | 42.62 | 42.32 | 42.57 | 63,887 | +0.51(+1.22%) |
Sep 06, 2013 | 42.40 | 42.61 | 41.71 | 42.06 | 30,837 | -0.17(-0.40%) |
Sep 05, 2013 | 42.11 | 42.27 | 41.99 | 42.23 | 38,442 | +0.09(+0.23%) |
Sep 04, 2013 | 41.66 | 42.13 | 41.66 | 42.13 | 25,666 | +0.46(+1.09%) |
Sep 03, 2013 | 41.43 | 42.07 | 41.43 | 41.68 | 134,093 | +0.42(+1.02%) |
Aug 30, 2013 | 42.40 | 42.40 | 41.24 | 41.25 | 45,476 | -0.52(-1.25%) |
Aug 29, 2013 | 41.41 | 41.90 | 41.41 | 41.78 | 39,413 | +0.34(+0.81%) |
Aug 28, 2013 | 41.20 | 41.56 | 41.20 | 41.44 | 43,946 | +0.10(+0.25%) |
Aug 27, 2013 | 41.87 | 42.03 | 41.20 | 41.33 | 70,242 | -0.92(-2.18%) |
Aug 26, 2013 | 42.36 | 42.55 | 42.21 | 42.25 | 114,087 | -0.09(-0.21%) |
Aug 23, 2013 | 42.61 | 42.61 | 42.13 | 42.34 | 42,041 | +0.14(+0.33%) |
Aug 22, 2013 | 41.83 | 42.41 | 41.83 | 42.21 | 47,121 | +0.49(+1.18%) |
Aug 21, 2013 | 41.72 | 42.03 | 41.69 | 41.71 | 53,504 | -0.19(-0.45%) |
Aug 20, 2013 | 42.26 | 42.26 | 41.76 | 41.90 | 139,359 | +0.17(+0.40%) |
Aug 19, 2013 | 42.18 | 42.18 | 41.71 | 41.74 | 23,955 | -0.11(-0.25%) |
Aug 16, 2013 | 41.72 | 41.98 | 41.69 | 41.84 | 201,027 | +0.03(+0.07%) |
Aug 15, 2013 | 42.13 | 42.19 | 41.72 | 41.81 | 379,010 | -0.76(-1.78%) |
Aug 14, 2013 | 43.89 | 43.89 | 42.54 | 42.57 | 47,431 | -0.29(-0.69%) |
Aug 13, 2013 | 42.71 | 42.95 | 42.57 | 42.87 | 39,194 | +0.24(+0.57%) |
Aug 12, 2013 | 42.61 | 42.75 | 42.56 | 42.62 | 82,812 | -0.15(-0.36%) |
Aug 09, 2013 | 43.35 | 43.35 | 42.62 | 42.78 | 73,316 | -0.18(-0.42%) |
Aug 08, 2013 | 43.23 | 43.23 | 42.87 | 42.96 | 63,273 | +0.08(+0.18%) |
Aug 07, 2013 | 42.65 | 42.90 | 42.62 | 42.88 | 29,956 | +0.07(+0.17%) |
Aug 06, 2013 | 43.07 | 43.09 | 42.78 | 42.81 | 66,042 | -0.39(-0.91%) |
Aug 05, 2013 | 43.18 | 43.25 | 42.93 | 43.20 | 86,251 | +0.09(+0.21%) |
Aug 02, 2013 | 42.80 | 43.12 | 42.78 | 43.11 | 46,378 | +0.31(+0.72%) |
Aug 01, 2013 | 42.34 | 42.82 | 42.33 | 42.80 | 286,621 | +0.81(+1.92%) |
Jul 31, 2013 | 41.93 | 42.26 | 41.90 | 42.00 | 51,728 | +0.13(+0.32%) |
Jul 30, 2013 | 41.94 | 42.02 | 41.69 | 41.87 | 58,899 | +0.10(+0.24%) |
Jul 29, 2013 | 41.88 | 41.91 | 41.68 | 41.77 | 34,670 | -0.16(-0.37%) |
Jul 26, 2013 | 42.13 | 42.13 | 41.72 | 41.92 | 86,872 | -0.21(-0.50%) |
Jul 25, 2013 | 42.17 | 42.17 | 41.70 | 42.13 | 23,329 | +0.22(+0.53%) |
Jul 24, 2013 | 42.14 | 42.21 | 41.88 | 41.91 | 27,716 | -0.03(-0.07%) |
Jul 23, 2013 | 42.01 | 42.03 | 41.74 | 41.94 | 56,625 | +0.30(+0.72%) |
Jul 22, 2013 | 41.70 | 41.64 | 41.57 | 41.64 | 27,971 | +0.04(+0.10%) |
Jul 19, 2013 | 41.51 | 41.93 | 41.31 | 41.59 | 48,268 | +0.17(+0.41%) |
Jul 18, 2013 | 41.40 | 41.47 | 41.16 | 41.42 | 24,346 | +0.41(+1.01%) |
Jul 17, 2013 | 41.41 | 41.41 | 40.92 | 41.01 | 8,789 | +0.20(+0.48%) |
Jul 16, 2013 | 41.19 | 41.19 | 40.81 | 40.82 | 76,125 | -0.33(-0.80%) |
Jul 15, 2013 | 41.08 | 41.15 | 40.92 | 41.15 | 29,872 | +0.41(+0.99%) |
Jul 12, 2013 | 41.07 | 41.20 | 40.29 | 40.74 | 40,777 | -0.27(-0.66%) |
Jul 11, 2013 | 40.85 | 41.03 | 40.83 | 41.01 | 95,122 | +0.61(+1.50%) |
Jul 10, 2013 | 40.41 | 40.50 | 40.16 | 40.40 | 20,431 | +0.26(+0.64%) |
Jul 09, 2013 | 40.09 | 40.33 | 39.86 | 40.15 | 48,870 | +0.29(+0.73%) |
Jul 08, 2013 | 39.80 | 39.94 | 39.75 | 39.86 | 25,067 | +0.29(+0.73%) |
Jul 05, 2013 | 39.77 | 39.77 | 39.19 | 39.57 | 13,602 | +0.64(+1.63%) |
Jul 03, 2013 | 38.58 | 39.01 | 38.50 | 38.93 | 26,294 | +0.34(+0.87%) |
Jul 02, 2013 | 39.27 | 39.34 | 38.43 | 38.60 | 93,489 | -0.58(-1.49%) |