Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.29 | 45.60 | 45.29 | 45.35 | 78,663 | -0.78(-1.69%) |
Sep 27, 2013 | 45.94 | 46.13 | 45.83 | 46.13 | 33,549 | +0.09(+0.20%) |
Sep 26, 2013 | 45.90 | 46.12 | 45.76 | 46.04 | 36,696 | -0.38(-0.82%) |
Sep 25, 2013 | 46.19 | 46.62 | 46.06 | 46.42 | 46,776 | +0.48(+1.04%) |
Sep 24, 2013 | 46.05 | 46.21 | 45.85 | 45.94 | 57,583 | +0.56(+1.23%) |
Sep 23, 2013 | 45.75 | 45.77 | 44.98 | 45.38 | 55,457 | -0.20(-0.44%) |
Sep 20, 2013 | 45.47 | 45.59 | 45.29 | 45.58 | 68,254 | -0.98(-2.10%) |
Sep 19, 2013 | 47.00 | 47.10 | 46.20 | 46.56 | 60,301 | -1.22(-2.55%) |
Sep 18, 2013 | 46.47 | 47.79 | 46.32 | 47.78 | 95,926 | +1.34(+2.89%) |
Sep 17, 2013 | 46.39 | 46.61 | 46.39 | 46.44 | 61,018 | -0.82(-1.74%) |
Sep 16, 2013 | 47.58 | 47.45 | 47.20 | 47.26 | 56,229 | +0.26(+0.55%) |
Sep 13, 2013 | 47.02 | 47.02 | 46.78 | 47.00 | 39,923 | +0.68(+1.47%) |
Sep 12, 2013 | 46.25 | 46.57 | 46.14 | 46.32 | 62,875 | -0.23(-0.49%) |
Sep 11, 2013 | 46.21 | 46.55 | 46.21 | 46.55 | 47,912 | +0.05(+0.11%) |
Sep 10, 2013 | 45.65 | 46.50 | 45.65 | 46.50 | 65,072 | +2.21(+4.99%) |
Sep 09, 2013 | 44.08 | 44.44 | 44.00 | 44.29 | 126,633 | +0.23(+0.52%) |
Sep 06, 2013 | 44.10 | 44.17 | 43.70 | 44.06 | 71,730 | -0.08(-0.18%) |
Sep 05, 2013 | 44.08 | 44.19 | 43.90 | 44.14 | 185,278 | +0.31(+0.71%) |
Sep 04, 2013 | 43.77 | 43.87 | 43.22 | 43.83 | 118,439 | -0.38(-0.86%) |
Sep 03, 2013 | 44.40 | 44.43 | 44.00 | 44.21 | 52,158 | -0.21(-0.47%) |
Aug 30, 2013 | 44.86 | 44.95 | 44.33 | 44.42 | 38,267 | -0.70(-1.56%) |
Aug 29, 2013 | 45.00 | 45.43 | 44.99 | 45.12 | 44,847 | +0.13(+0.30%) |
Aug 28, 2013 | 44.68 | 45.00 | 44.46 | 44.99 | 86,769 | -0.87(-1.90%) |
Aug 27, 2013 | 46.07 | 46.49 | 45.80 | 45.86 | 84,727 | -1.64(-3.45%) |
Aug 26, 2013 | 47.51 | 47.85 | 47.50 | 47.50 | 59,563 | -0.21(-0.43%) |
Aug 23, 2013 | 47.59 | 47.89 | 47.23 | 47.71 | 134,454 | -0.23(-0.49%) |
Aug 22, 2013 | 47.39 | 47.96 | 47.39 | 47.94 | 92,957 | +1.02(+2.17%) |
Aug 21, 2013 | 47.17 | 47.46 | 46.80 | 46.92 | 71,323 | -0.23(-0.48%) |
Aug 20, 2013 | 46.99 | 47.20 | 46.89 | 47.15 | 38,130 | -0.23(-0.49%) |
Aug 19, 2013 | 47.40 | 47.59 | 47.23 | 47.38 | 68,305 | -0.07(-0.15%) |
Aug 16, 2013 | 47.31 | 47.49 | 47.04 | 47.45 | 80,972 | -0.53(-1.10%) |
Aug 15, 2013 | 47.51 | 48.00 | 47.31 | 47.98 | 149,139 | -0.32(-0.67%) |
Aug 14, 2013 | 47.85 | 48.35 | 47.85 | 48.30 | 177,591 | +0.30(+0.63%) |
Aug 13, 2013 | 47.10 | 48.04 | 47.03 | 48.00 | 275,402 | +0.32(+0.67%) |
Aug 12, 2013 | 47.00 | 47.71 | 46.95 | 47.68 | 129,945 | +0.65(+1.38%) |
Aug 09, 2013 | 46.83 | 47.10 | 46.70 | 47.03 | 68,124 | +0.35(+0.75%) |
Aug 08, 2013 | 46.56 | 46.78 | 46.22 | 46.68 | 44,798 | +0.41(+0.89%) |
Aug 07, 2013 | 46.17 | 46.34 | 45.94 | 46.27 | 54,242 | -0.38(-0.81%) |
Aug 06, 2013 | 46.91 | 47.18 | 46.32 | 46.65 | 50,066 | -0.18(-0.39%) |
Aug 05, 2013 | 46.44 | 46.87 | 46.44 | 46.83 | 55,071 | +0.46(+0.99%) |
Aug 02, 2013 | 45.79 | 46.65 | 45.79 | 46.37 | 63,326 | -0.29(-0.62%) |
Aug 01, 2013 | 46.10 | 46.69 | 46.09 | 46.66 | 85,008 | +0.90(+1.97%) |
Jul 31, 2013 | 45.20 | 46.00 | 45.01 | 45.76 | 159,998 | +0.36(+0.80%) |
Jul 30, 2013 | 44.56 | 45.50 | 44.52 | 45.40 | 174,073 | +0.89(+1.99%) |
Jul 29, 2013 | 44.27 | 44.52 | 44.10 | 44.51 | 128,342 | +0.43(+0.98%) |
Jul 26, 2013 | 43.77 | 44.10 | 43.64 | 44.08 | 195,504 | -0.50(-1.12%) |
Jul 25, 2013 | 43.80 | 44.65 | 43.68 | 44.58 | 113,318 | +0.95(+2.18%) |
Jul 24, 2013 | 43.58 | 43.95 | 43.49 | 43.63 | 68,913 | +0.18(+0.41%) |
Jul 23, 2013 | 43.23 | 43.50 | 43.10 | 43.45 | 103,129 | +0.54(+1.27%) |
Jul 22, 2013 | 43.37 | 43.41 | 42.70 | 42.91 | 52,698 | -0.30(-0.69%) |
Jul 19, 2013 | 43.19 | 43.39 | 42.96 | 43.21 | 29,844 | -0.09(-0.21%) |
Jul 18, 2013 | 42.95 | 43.44 | 42.88 | 43.30 | 122,829 | +0.45(+1.05%) |
Jul 17, 2013 | 42.58 | 42.91 | 42.58 | 42.85 | 58,675 | +0.39(+0.92%) |
Jul 16, 2013 | 42.20 | 42.59 | 42.10 | 42.46 | 44,524 | +0.14(+0.33%) |
Jul 15, 2013 | 42.05 | 42.40 | 42.03 | 42.32 | 49,110 | +0.32(+0.76%) |
Jul 12, 2013 | 41.54 | 43.66 | 41.54 | 42.00 | 73,305 | +0.26(+0.63%) |
Jul 11, 2013 | 41.32 | 41.89 | 41.12 | 41.74 | 60,606 | +1.25(+3.08%) |
Jul 10, 2013 | 40.14 | 40.63 | 40.00 | 40.49 | 66,525 | +0.36(+0.90%) |
Jul 09, 2013 | 40.34 | 40.13 | 39.83 | 40.13 | 63,321 | +0.63(+1.59%) |
Jul 08, 2013 | 39.78 | 39.78 | 39.41 | 39.50 | 30,686 | +0.32(+0.82%) |
Jul 05, 2013 | 39.08 | 39.23 | 38.81 | 39.18 | 46,256 | +0.44(+1.14%) |
Jul 03, 2013 | 38.37 | 38.90 | 38.22 | 38.74 | 38,097 | -0.22(-0.56%) |
Jul 02, 2013 | 39.46 | 39.67 | 38.84 | 38.96 | 32,295 | -0.58(-1.47%) |