Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.50 | 47.49 | 46.17 | 47.34 | 247,145 | +0.16(+0.35%) |
Sep 27, 2013 | 47.16 | 47.31 | 46.70 | 47.18 | 205,040 | -0.53(-1.11%) |
Sep 26, 2013 | 47.48 | 47.99 | 47.13 | 47.71 | 258,441 | +0.42(+0.88%) |
Sep 25, 2013 | 47.59 | 47.78 | 47.20 | 47.30 | 324,739 | -0.08(-0.17%) |
Sep 24, 2013 | 47.31 | 47.84 | 47.11 | 47.38 | 290,261 | +0.20(+0.43%) |
Sep 23, 2013 | 47.26 | 47.46 | 46.85 | 47.17 | 488,722 | -0.15(-0.31%) |
Sep 20, 2013 | 48.41 | 48.41 | 46.98 | 47.32 | 1,360,169 | -1.02(-2.11%) |
Sep 19, 2013 | 48.88 | 48.89 | 47.77 | 48.34 | 458,613 | -0.20(-0.40%) |
Sep 18, 2013 | 48.04 | 48.58 | 47.69 | 48.53 | 742,641 | +0.50(+1.03%) |
Sep 17, 2013 | 47.29 | 48.22 | 47.29 | 48.04 | 408,552 | +0.85(+1.80%) |
Sep 16, 2013 | 47.20 | 48.07 | 47.12 | 47.19 | 628,342 | +0.99(+2.15%) |
Sep 13, 2013 | 46.37 | 46.70 | 46.05 | 46.20 | 235,608 | -0.02(-0.05%) |
Sep 12, 2013 | 46.57 | 46.57 | 45.85 | 46.22 | 262,275 | -0.54(-1.15%) |
Sep 11, 2013 | 46.15 | 46.81 | 45.54 | 46.76 | 251,077 | +0.49(+1.06%) |
Sep 10, 2013 | 46.11 | 46.70 | 45.89 | 46.27 | 309,662 | +0.59(+1.30%) |
Sep 09, 2013 | 45.13 | 45.96 | 45.13 | 45.67 | 229,677 | +0.80(+1.78%) |
Sep 06, 2013 | 45.08 | 45.28 | 44.56 | 44.88 | 213,895 | +0.02(+0.04%) |
Sep 05, 2013 | 44.70 | 45.11 | 44.50 | 44.86 | 396,842 | -0.01(-0.02%) |
Sep 04, 2013 | 43.94 | 45.01 | 43.80 | 44.87 | 437,532 | +0.94(+2.13%) |
Sep 03, 2013 | 44.03 | 45.28 | 43.56 | 43.93 | 534,530 | +0.12(+0.28%) |
Aug 30, 2013 | 44.30 | 44.62 | 43.22 | 43.81 | 281,330 | -0.49(-1.10%) |
Aug 29, 2013 | 44.23 | 44.53 | 43.71 | 44.30 | 367,846 | +0.05(+0.11%) |
Aug 28, 2013 | 44.66 | 44.94 | 44.11 | 44.25 | 270,742 | -0.47(-1.06%) |
Aug 27, 2013 | 45.32 | 45.55 | 44.54 | 44.72 | 331,070 | -1.07(-2.33%) |
Aug 26, 2013 | 45.89 | 46.28 | 45.51 | 45.79 | 221,141 | +0.08(+0.18%) |
Aug 23, 2013 | 45.36 | 45.89 | 45.20 | 45.71 | 251,970 | +0.48(+1.06%) |
Aug 22, 2013 | 44.64 | 46.26 | 44.64 | 45.23 | 246,249 | +0.65(+1.46%) |
Aug 21, 2013 | 44.75 | 45.18 | 44.40 | 44.58 | 282,111 | -0.26(-0.58%) |
Aug 20, 2013 | 44.32 | 45.57 | 44.32 | 44.84 | 363,101 | +0.45(+1.01%) |
Aug 19, 2013 | 44.55 | 45.05 | 44.33 | 44.39 | 344,860 | -0.42(-0.94%) |
Aug 16, 2013 | 44.66 | 45.03 | 44.45 | 44.81 | 468,676 | -0.06(-0.13%) |
Aug 15, 2013 | 44.21 | 45.10 | 44.07 | 44.87 | 419,494 | -0.04(-0.09%) |
Aug 14, 2013 | 44.97 | 45.33 | 44.62 | 44.91 | 232,619 | +0.06(+0.14%) |
Aug 13, 2013 | 44.97 | 44.97 | 44.63 | 44.84 | 225,058 | -0.15(-0.32%) |
Aug 12, 2013 | 44.45 | 45.26 | 44.39 | 44.99 | 339,535 | +0.22(+0.49%) |
Aug 09, 2013 | 43.71 | 44.95 | 43.71 | 44.77 | 591,072 | +0.88(+2.00%) |
Aug 08, 2013 | 43.76 | 44.67 | 43.49 | 43.89 | 486,773 | +0.43(+0.99%) |
Aug 07, 2013 | 43.43 | 43.99 | 43.04 | 43.46 | 471,920 | -0.14(-0.32%) |
Aug 06, 2013 | 43.51 | 43.75 | 43.39 | 43.60 | 542,225 | -0.06(-0.15%) |
Aug 05, 2013 | 43.68 | 44.14 | 43.55 | 43.67 | 342,472 | -0.07(-0.15%) |
Aug 02, 2013 | 43.44 | 44.23 | 43.08 | 43.73 | 349,839 | +0.23(+0.52%) |
Aug 01, 2013 | 42.85 | 44.11 | 42.81 | 43.50 | 604,209 | +1.05(+2.47%) |
Jul 31, 2013 | 42.55 | 43.24 | 42.41 | 42.46 | 631,012 | -0.11(-0.25%) |
Jul 30, 2013 | 39.81 | 44.79 | 39.39 | 42.56 | 1,935,002 | +3.29(+8.37%) |
Jul 29, 2013 | 39.70 | 39.84 | 39.17 | 39.27 | 464,301 | -0.49(-1.23%) |
Jul 26, 2013 | 39.37 | 39.86 | 39.31 | 39.76 | 224,265 | +0.23(+0.57%) |
Jul 25, 2013 | 39.51 | 39.90 | 39.29 | 39.53 | 659,449 | -0.19(-0.47%) |
Jul 24, 2013 | 40.93 | 41.05 | 39.18 | 39.72 | 341,402 | -1.30(-3.17%) |
Jul 23, 2013 | 40.30 | 41.33 | 40.07 | 41.02 | 326,234 | +0.97(+2.41%) |
Jul 22, 2013 | 39.75 | 40.27 | 39.42 | 40.05 | 182,003 | +0.63(+1.61%) |
Jul 19, 2013 | 39.78 | 39.78 | 39.31 | 39.42 | 190,132 | -0.38(-0.96%) |
Jul 18, 2013 | 39.80 | 40.27 | 39.21 | 39.80 | 345,171 | +0.05(+0.12%) |
Jul 17, 2013 | 39.79 | 40.14 | 39.65 | 39.75 | 125,321 | +0.24(+0.60%) |
Jul 16, 2013 | 39.70 | 39.96 | 39.25 | 39.52 | 286,626 | -0.03(-0.08%) |
Jul 15, 2013 | 39.46 | 39.85 | 39.37 | 39.55 | 329,219 | +0.15(+0.37%) |
Jul 12, 2013 | 39.79 | 40.02 | 39.01 | 39.40 | 360,259 | -0.55(-1.38%) |
Jul 11, 2013 | 39.29 | 40.02 | 39.29 | 39.96 | 451,588 | +1.26(+3.25%) |
Jul 10, 2013 | 38.32 | 38.89 | 38.07 | 38.70 | 462,983 | +0.41(+1.06%) |
Jul 09, 2013 | 38.62 | 39.05 | 37.84 | 38.29 | 489,599 | +0.45(+1.18%) |
Jul 08, 2013 | 37.27 | 38.24 | 37.27 | 37.84 | 473,831 | +0.82(+2.22%) |
Jul 05, 2013 | 37.58 | 37.58 | 36.87 | 37.02 | 258,741 | -0.33(-0.89%) |
Jul 03, 2013 | 37.19 | 37.54 | 36.91 | 37.36 | 310,289 | -0.05(-0.13%) |
Jul 02, 2013 | 37.15 | 37.70 | 36.76 | 37.41 | 312,666 | +0.26(+0.70%) |