Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.87 | 43.18 | 42.68 | 43.00 | 187,552 | -0.55(-1.26%) |
Sep 27, 2013 | 43.59 | 43.81 | 43.39 | 43.54 | 61,340 | -0.20(-0.45%) |
Sep 26, 2013 | 43.62 | 43.93 | 43.42 | 43.74 | 83,948 | +0.50(+1.16%) |
Sep 25, 2013 | 43.41 | 43.41 | 43.04 | 43.24 | 94,810 | +0.02(+0.04%) |
Sep 24, 2013 | 43.37 | 43.54 | 42.91 | 43.23 | 139,946 | -0.56(-1.28%) |
Sep 23, 2013 | 43.52 | 43.90 | 43.52 | 43.79 | 146,418 | +0.13(+0.29%) |
Sep 20, 2013 | 44.43 | 44.43 | 43.57 | 43.66 | 129,839 | -0.76(-1.72%) |
Sep 19, 2013 | 44.68 | 44.76 | 44.06 | 44.42 | 99,125 | +0.01(+0.02%) |
Sep 18, 2013 | 43.56 | 44.41 | 43.16 | 44.41 | 293,275 | +0.85(+1.95%) |
Sep 17, 2013 | 43.63 | 43.74 | 43.41 | 43.56 | 116,340 | +0.07(+0.16%) |
Sep 16, 2013 | 43.32 | 43.76 | 43.30 | 43.49 | 134,025 | +0.65(+1.53%) |
Sep 13, 2013 | 42.70 | 43.00 | 42.61 | 42.84 | 134,347 | +0.09(+0.22%) |
Sep 12, 2013 | 43.20 | 43.28 | 42.59 | 42.74 | 135,006 | -0.71(-1.63%) |
Sep 11, 2013 | 43.60 | 43.63 | 43.35 | 43.45 | 134,087 | -0.63(-1.42%) |
Sep 10, 2013 | 44.09 | 44.26 | 43.87 | 44.08 | 206,054 | -0.04(-0.09%) |
Sep 09, 2013 | 43.55 | 44.19 | 43.37 | 44.12 | 252,720 | +1.31(+3.07%) |
Sep 06, 2013 | 42.80 | 43.06 | 42.58 | 42.80 | 150,772 | +0.54(+1.27%) |
Sep 05, 2013 | 41.96 | 42.28 | 41.96 | 42.26 | 114,335 | +0.36(+0.85%) |
Sep 04, 2013 | 41.40 | 41.94 | 41.40 | 41.91 | 140,134 | +0.76(+1.85%) |
Sep 03, 2013 | 41.23 | 41.30 | 40.70 | 41.15 | 396,303 | +2.37(+6.11%) |
Aug 30, 2013 | 39.02 | 39.13 | 38.59 | 38.78 | 213,878 | -0.46(-1.17%) |
Aug 29, 2013 | 39.54 | 39.54 | 39.08 | 39.23 | 144,260 | -0.33(-0.83%) |
Aug 28, 2013 | 39.68 | 40.13 | 39.56 | 39.56 | 159,924 | -0.16(-0.39%) |
Aug 27, 2013 | 40.19 | 40.30 | 39.67 | 39.72 | 258,176 | -0.40(-1.01%) |
Aug 26, 2013 | 40.67 | 40.67 | 40.04 | 40.12 | 512,037 | -0.32(-0.79%) |
Aug 23, 2013 | 40.06 | 40.56 | 39.94 | 40.44 | 63,403 | +0.26(+0.66%) |
Aug 22, 2013 | 39.76 | 40.21 | 39.67 | 40.18 | 138,570 | +0.87(+2.21%) |
Aug 21, 2013 | 39.67 | 39.78 | 39.22 | 39.31 | 133,977 | -0.91(-2.25%) |
Aug 20, 2013 | 40.36 | 40.43 | 39.91 | 40.21 | 80,502 | -0.38(-0.94%) |
Aug 19, 2013 | 40.94 | 41.06 | 40.48 | 40.60 | 134,373 | +0.11(+0.27%) |
Aug 16, 2013 | 41.06 | 41.06 | 40.44 | 40.49 | 67,689 | -0.13(-0.33%) |
Aug 15, 2013 | 41.08 | 41.08 | 40.57 | 40.62 | 125,017 | -0.26(-0.65%) |
Aug 14, 2013 | 40.79 | 41.08 | 40.63 | 40.89 | 56,807 | +0.15(+0.37%) |
Aug 13, 2013 | 40.69 | 40.86 | 40.53 | 40.74 | 117,131 | +0.24(+0.59%) |
Aug 12, 2013 | 40.18 | 40.64 | 40.18 | 40.50 | 149,018 | +1.14(+2.89%) |
Aug 09, 2013 | 39.34 | 39.51 | 39.13 | 39.36 | 136,040 | +0.08(+0.21%) |
Aug 08, 2013 | 39.09 | 39.44 | 38.64 | 39.28 | 144,416 | +0.57(+1.48%) |
Aug 07, 2013 | 39.22 | 39.22 | 38.68 | 38.71 | 234,835 | -0.93(-2.34%) |
Aug 06, 2013 | 40.08 | 40.08 | 39.49 | 39.64 | 184,320 | -0.60(-1.50%) |
Aug 05, 2013 | 40.48 | 40.57 | 40.08 | 40.24 | 158,891 | -0.35(-0.86%) |
Aug 02, 2013 | 40.24 | 40.66 | 40.09 | 40.59 | 139,771 | +0.13(+0.33%) |
Aug 01, 2013 | 40.26 | 40.67 | 40.16 | 40.46 | 250,070 | +0.44(+1.09%) |
Jul 31, 2013 | 39.94 | 40.05 | 39.64 | 40.02 | 165,806 | +0.28(+0.70%) |
Jul 30, 2013 | 39.90 | 39.95 | 39.64 | 39.74 | 96,836 | +0.10(+0.24%) |
Jul 29, 2013 | 40.11 | 40.20 | 39.64 | 39.64 | 122,327 | -1.05(-2.57%) |
Jul 26, 2013 | 40.63 | 40.74 | 40.24 | 40.69 | 80,873 | -0.14(-0.34%) |
Jul 25, 2013 | 40.54 | 40.85 | 40.29 | 40.83 | 109,654 | +0.23(+0.57%) |
Jul 24, 2013 | 40.94 | 40.94 | 40.25 | 40.60 | 296,064 | -0.13(-0.33%) |
Jul 23, 2013 | 40.43 | 40.90 | 40.40 | 40.73 | 182,224 | +1.68(+4.29%) |
Jul 22, 2013 | 39.06 | 39.14 | 38.91 | 39.06 | 174,804 | +0.02(+0.04%) |
Jul 19, 2013 | 38.78 | 39.14 | 38.78 | 39.04 | 154,709 | +0.31(+0.79%) |
Jul 18, 2013 | 38.97 | 39.09 | 38.59 | 38.73 | 102,503 | -0.16(-0.40%) |
Jul 17, 2013 | 38.89 | 39.16 | 38.86 | 38.89 | 114,204 | +0.41(+1.06%) |
Jul 16, 2013 | 38.26 | 38.52 | 38.25 | 38.48 | 145,905 | +0.17(+0.45%) |
Jul 15, 2013 | 38.21 | 38.45 | 38.00 | 38.31 | 222,369 | +0.06(+0.17%) |
Jul 12, 2013 | 38.32 | 38.37 | 37.96 | 38.24 | 167,848 | -0.62(-1.59%) |
Jul 11, 2013 | 38.38 | 38.92 | 38.32 | 38.86 | 289,283 | +1.43(+3.83%) |
Jul 10, 2013 | 37.48 | 37.71 | 37.32 | 37.43 | 141,355 | +0.45(+1.21%) |
Jul 09, 2013 | 36.88 | 37.17 | 36.66 | 36.98 | 310,754 | +0.32(+0.87%) |
Jul 08, 2013 | 36.77 | 36.90 | 36.63 | 36.66 | 186,263 | +0.10(+0.26%) |
Jul 05, 2013 | 36.94 | 36.94 | 36.25 | 36.57 | 228,046 | +0.25(+0.68%) |
Jul 03, 2013 | 35.98 | 36.55 | 35.73 | 36.32 | 253,981 | -0.40(-1.09%) |
Jul 02, 2013 | 37.29 | 37.35 | 36.57 | 36.72 | 170,083 | -11.98(-24.60%) |