Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.53 | 46.53 | 46.29 | 46.29 | 2,593 | -0.30(-0.64%) |
Sep 26, 2013 | 46.50 | 46.62 | 46.33 | 46.59 | 12,307 | +0.30(+0.65%) |
Sep 25, 2013 | 46.35 | 46.37 | 46.29 | 46.29 | 2,343 | -0.20(-0.43%) |
Sep 24, 2013 | 46.38 | 46.49 | 46.38 | 46.49 | 281 | +0.27(+0.59%) |
Sep 23, 2013 | 46.35 | 46.35 | 46.15 | 46.21 | 4,413 | -0.26(-0.55%) |
Sep 20, 2013 | 46.83 | 46.86 | 46.47 | 46.47 | 5,006 | -0.40(-0.85%) |
Sep 19, 2013 | 46.48 | 47.17 | 46.48 | 46.87 | 4,542 | -0.04(-0.08%) |
Sep 18, 2013 | 46.17 | 47.02 | 46.17 | 46.91 | 4,514 | +0.61(+1.31%) |
Sep 17, 2013 | 46.51 | 46.51 | 46.26 | 46.30 | 11,968 | -0.19(-0.40%) |
Sep 16, 2013 | 45.85 | 46.73 | 46.49 | 46.49 | 6,601 | +0.64(+1.40%) |
Sep 13, 2013 | 45.63 | 45.90 | 45.63 | 45.85 | 2,470 | +0.29(+0.64%) |
Sep 12, 2013 | 45.89 | 45.89 | 45.56 | 45.56 | 3,429 | -0.36(-0.79%) |
Sep 11, 2013 | 45.64 | 45.93 | 45.64 | 45.92 | 3,916 | +0.16(+0.35%) |
Sep 10, 2013 | 45.73 | 45.87 | 45.68 | 45.76 | 1,981 | +0.47(+1.04%) |
Sep 09, 2013 | 45.04 | 45.29 | 45.04 | 45.29 | 3,005 | +0.60(+1.34%) |
Sep 06, 2013 | 44.86 | 44.86 | 44.29 | 44.69 | 2,808 | -0.06(-0.12%) |
Sep 05, 2013 | 44.50 | 44.88 | 44.50 | 44.75 | 2,454 | +0.20(+0.44%) |
Sep 04, 2013 | 43.95 | 44.63 | 43.95 | 44.55 | 3,974 | +0.49(+1.11%) |
Sep 03, 2013 | 44.54 | 44.92 | 44.02 | 44.06 | 16,180 | +0.02(+0.05%) |
Aug 30, 2013 | 44.28 | 44.28 | 44.04 | 44.04 | 1,253 | -0.40(-0.90%) |
Aug 29, 2013 | 43.96 | 44.65 | 43.96 | 44.44 | 3,188 | +0.22(+0.49%) |
Aug 28, 2013 | 44.39 | 44.47 | 44.21 | 44.22 | 29,696 | -0.06(-0.13%) |
Aug 27, 2013 | 44.94 | 44.94 | 44.24 | 44.28 | 68,994 | -1.09(-2.40%) |
Aug 26, 2013 | 45.37 | 45.69 | 45.30 | 45.37 | 54,001 | +0.15(+0.33%) |
Aug 23, 2013 | 45.04 | 45.22 | 45.02 | 45.22 | 2,319 | +0.21(+0.47%) |
Aug 22, 2013 | 44.60 | 45.03 | 44.60 | 45.01 | 2,512 | +0.51(+1.14%) |
Aug 21, 2013 | 44.60 | 44.79 | 44.50 | 44.50 | 4,251 | -0.39(-0.86%) |
Aug 20, 2013 | 44.45 | 44.92 | 44.34 | 44.89 | 3,824 | +0.34(+0.75%) |
Aug 19, 2013 | 44.93 | 44.93 | 44.55 | 44.55 | 25,481 | -0.26(-0.57%) |
Aug 16, 2013 | 44.97 | 45.10 | 44.74 | 44.81 | 155,726 | -0.33(-0.72%) |
Aug 15, 2013 | 44.98 | 45.23 | 44.91 | 45.14 | 4,697 | -0.70(-1.53%) |
Aug 14, 2013 | 45.90 | 45.97 | 45.76 | 45.84 | 6,312 | +0.09(+0.19%) |
Aug 13, 2013 | 45.87 | 45.87 | 45.70 | 45.75 | 2,001 | -0.06(-0.13%) |
Aug 12, 2013 | 45.38 | 45.84 | 45.38 | 45.81 | 2,685 | +0.32(+0.70%) |
Aug 09, 2013 | 45.32 | 45.75 | 45.32 | 45.49 | 33,258 | +0.09(+0.20%) |
Aug 08, 2013 | 44.98 | 45.40 | 44.98 | 45.40 | 10,937 | +0.61(+1.37%) |
Aug 07, 2013 | 44.70 | 44.79 | 44.40 | 44.79 | 2,952 | -0.03(-0.08%) |
Aug 06, 2013 | 45.22 | 45.22 | 44.80 | 44.82 | 3,100 | -0.50(-1.10%) |
Aug 05, 2013 | 45.31 | 45.37 | 45.28 | 45.32 | 6,138 | -0.08(-0.18%) |
Aug 02, 2013 | 45.38 | 45.41 | 45.30 | 45.40 | 9,980 | -0.09(-0.21%) |
Aug 01, 2013 | 45.01 | 45.57 | 45.01 | 45.49 | 29,702 | +0.60(+1.35%) |
Jul 31, 2013 | 45.07 | 45.17 | 44.88 | 44.89 | 3,920 | -0.05(-0.11%) |
Jul 30, 2013 | 44.63 | 44.94 | 44.60 | 44.94 | 3,718 | +0.12(+0.27%) |
Jul 29, 2013 | 44.60 | 44.94 | 44.37 | 44.82 | 31,468 | +0.21(+0.47%) |
Jul 26, 2013 | 44.57 | 44.63 | 44.37 | 44.61 | 4,563 | -0.24(-0.53%) |
Jul 25, 2013 | 44.46 | 44.89 | 44.46 | 44.85 | 3,790 | +0.07(+0.15%) |
Jul 24, 2013 | 45.05 | 45.17 | 44.62 | 44.78 | 6,904 | -0.34(-0.76%) |
Jul 23, 2013 | 45.20 | 45.21 | 45.06 | 45.12 | 2,245 | +0.03(+0.07%) |
Jul 22, 2013 | 44.98 | 45.21 | 44.85 | 45.09 | 3,555 | +0.24(+0.54%) |
Jul 19, 2013 | 44.73 | 44.85 | 44.67 | 44.85 | 5,279 | +0.06(+0.13%) |
Jul 18, 2013 | 44.30 | 44.84 | 44.30 | 44.79 | 11,867 | +0.40(+0.90%) |
Jul 17, 2013 | 44.14 | 44.50 | 44.14 | 44.39 | 6,842 | +0.25(+0.57%) |
Jul 16, 2013 | 44.56 | 44.56 | 43.95 | 44.14 | 2,141 | -0.37(-0.83%) |
Jul 15, 2013 | 44.48 | 44.56 | 44.42 | 44.51 | 5,021 | +0.03(+0.06%) |
Jul 12, 2013 | 44.20 | 44.48 | 44.20 | 44.48 | 7,691 | +0.01(+0.03%) |
Jul 11, 2013 | 44.35 | 44.90 | 44.31 | 44.47 | 5,016 | +0.59(+1.34%) |
Jul 10, 2013 | 43.32 | 43.88 | 43.32 | 43.88 | 4,059 | +0.06(+0.14%) |
Jul 09, 2013 | 43.41 | 43.88 | 43.28 | 43.82 | 15,674 | +0.54(+1.25%) |
Jul 08, 2013 | 43.00 | 43.38 | 43.00 | 43.28 | 70,312 | +0.46(+1.07%) |
Jul 05, 2013 | 42.95 | 43.06 | 42.78 | 42.82 | 1,532 | +0.11(+0.27%) |
Jul 03, 2013 | 42.42 | 42.71 | 42.33 | 42.71 | 3,911 | +0.05(+0.11%) |
Jul 02, 2013 | 42.79 | 42.88 | 42.55 | 42.66 | 3,248 | -0.28(-0.65%) |