Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.94 | 47.17 | 46.86 | 46.88 | 44,278 | -0.10(-0.21%) |
Sep 26, 2013 | 46.65 | 47.00 | 46.64 | 46.98 | 12,724 | +0.30(+0.64%) |
Sep 25, 2013 | 46.61 | 46.90 | 46.29 | 46.68 | 13,201 | +0.49(+1.06%) |
Sep 24, 2013 | 46.21 | 46.24 | 46.12 | 46.19 | 8,878 | +0.10(+0.22%) |
Sep 23, 2013 | 46.01 | 46.25 | 45.77 | 46.09 | 13,439 | +0.08(+0.17%) |
Sep 20, 2013 | 46.50 | 46.60 | 46.00 | 46.01 | 44,676 | -0.68(-1.46%) |
Sep 19, 2013 | 47.19 | 47.24 | 46.57 | 46.69 | 92,378 | -0.21(-0.45%) |
Sep 18, 2013 | 46.33 | 46.90 | 46.33 | 46.90 | 6,072 | +0.52(+1.12%) |
Sep 17, 2013 | 47.47 | 47.47 | 46.29 | 46.38 | 32,762 | -0.16(-0.34%) |
Sep 16, 2013 | 46.87 | 47.22 | 46.51 | 46.54 | 42,124 | -0.68(-1.44%) |
Sep 13, 2013 | 47.63 | 47.63 | 47.13 | 47.22 | 33,272 | -0.69(-1.44%) |
Sep 12, 2013 | 46.99 | 47.91 | 46.59 | 47.91 | 36,790 | +0.41(+0.86%) |
Sep 11, 2013 | 47.29 | 47.50 | 47.21 | 47.50 | 14,116 | +0.23(+0.49%) |
Sep 10, 2013 | 46.77 | 47.39 | 46.77 | 47.27 | 17,511 | +0.35(+0.75%) |
Sep 09, 2013 | 46.48 | 47.40 | 46.48 | 46.92 | 9,449 | -0.58(-1.22%) |
Sep 06, 2013 | 47.19 | 47.52 | 46.98 | 47.50 | 15,272 | +0.49(+1.04%) |
Sep 05, 2013 | 46.88 | 47.07 | 46.60 | 47.01 | 27,085 | -0.22(-0.47%) |
Sep 04, 2013 | 47.61 | 47.61 | 46.98 | 47.23 | 17,657 | -0.74(-1.54%) |
Sep 03, 2013 | 48.90 | 49.04 | 47.68 | 47.97 | 47,180 | -0.18(-0.37%) |
Aug 30, 2013 | 47.80 | 48.15 | 47.63 | 48.15 | 12,334 | +0.10(+0.21%) |
Aug 29, 2013 | 48.28 | 48.37 | 48.00 | 48.05 | 9,731 | -0.19(-0.39%) |
Aug 28, 2013 | 48.13 | 48.65 | 48.13 | 48.24 | 12,582 | -0.29(-0.60%) |
Aug 27, 2013 | 49.15 | 49.65 | 48.41 | 48.53 | 62,456 | -0.75(-1.52%) |
Aug 26, 2013 | 48.80 | 49.76 | 48.14 | 49.28 | 129,882 | +2.43(+5.19%) |
Aug 23, 2013 | 46.50 | 47.06 | 46.50 | 46.85 | 36,668 | +0.69(+1.49%) |
Aug 22, 2013 | 46.82 | 46.93 | 46.04 | 46.16 | 61,164 | -0.97(-2.06%) |
Aug 21, 2013 | 47.21 | 47.51 | 46.92 | 47.13 | 48,999 | +0.57(+1.22%) |
Aug 20, 2013 | 46.87 | 47.00 | 46.56 | 46.56 | 18,909 | -0.76(-1.60%) |
Aug 19, 2013 | 46.45 | 47.37 | 46.33 | 47.32 | 19,554 | +1.53(+3.34%) |
Aug 16, 2013 | 46.04 | 46.04 | 45.69 | 45.79 | 42,327 | -0.57(-1.23%) |
Aug 15, 2013 | 45.66 | 46.42 | 45.66 | 46.36 | 35,398 | +1.16(+2.57%) |
Aug 14, 2013 | 44.75 | 45.23 | 44.69 | 45.20 | 20,465 | +0.46(+1.03%) |
Aug 13, 2013 | 45.89 | 45.89 | 44.66 | 44.74 | 19,597 | -0.81(-1.78%) |
Aug 12, 2013 | 44.52 | 45.86 | 44.50 | 45.55 | 44,955 | +1.06(+2.38%) |
Aug 09, 2013 | 45.05 | 45.05 | 44.42 | 44.49 | 14,341 | -0.36(-0.80%) |
Aug 08, 2013 | 44.79 | 45.03 | 44.72 | 44.85 | 5,689 | +0.37(+0.84%) |
Aug 07, 2013 | 44.95 | 44.95 | 44.37 | 44.48 | 8,752 | -0.28(-0.64%) |
Aug 06, 2013 | 44.80 | 44.95 | 44.64 | 44.76 | 25,727 | -0.04(-0.09%) |
Aug 05, 2013 | 44.94 | 44.97 | 44.58 | 44.80 | 15,747 | -0.51(-1.12%) |
Aug 02, 2013 | 45.79 | 46.10 | 45.23 | 45.31 | 23,609 | -0.50(-1.10%) |
Aug 01, 2013 | 46.30 | 46.30 | 45.60 | 45.81 | 29,973 | -0.69(-1.48%) |
Jul 31, 2013 | 46.24 | 46.57 | 46.24 | 46.50 | 11,777 | +0.25(+0.54%) |
Jul 30, 2013 | 46.47 | 46.47 | 46.00 | 46.25 | 9,832 | +0.20(+0.43%) |
Jul 29, 2013 | 46.21 | 46.42 | 45.93 | 46.05 | 16,233 | -0.18(-0.38%) |
Jul 26, 2013 | 46.49 | 46.57 | 46.19 | 46.23 | 28,639 | -0.03(-0.07%) |
Jul 25, 2013 | 46.96 | 47.00 | 46.22 | 46.26 | 64,097 | -1.03(-2.18%) |
Jul 24, 2013 | 47.88 | 47.93 | 47.24 | 47.29 | 16,848 | -0.61(-1.27%) |
Jul 23, 2013 | 48.60 | 48.60 | 47.87 | 47.90 | 59,847 | -1.10(-2.24%) |
Jul 22, 2013 | 49.03 | 49.16 | 48.75 | 49.00 | 17,671 | -0.02(-0.04%) |
Jul 19, 2013 | 48.68 | 49.17 | 48.68 | 49.02 | 9,418 | +0.33(+0.68%) |
Jul 18, 2013 | 48.66 | 48.76 | 48.49 | 48.69 | 6,619 | -0.29(-0.59%) |
Jul 17, 2013 | 49.33 | 49.39 | 48.98 | 48.98 | 6,953 | -0.36(-0.73%) |
Jul 16, 2013 | 49.45 | 50.75 | 49.03 | 49.34 | 13,961 | +0.67(+1.37%) |
Jul 15, 2013 | 48.56 | 48.92 | 48.56 | 48.67 | 36,720 | -0.47(-0.95%) |
Jul 12, 2013 | 49.79 | 49.79 | 49.06 | 49.14 | 30,040 | -1.01(-2.01%) |
Jul 11, 2013 | 50.10 | 50.29 | 49.42 | 50.15 | 17,910 | +0.40(+0.80%) |
Jul 10, 2013 | 48.49 | 50.01 | 48.49 | 49.75 | 6,349 | +0.13(+0.26%) |
Jul 09, 2013 | 49.13 | 49.85 | 48.98 | 49.62 | 50,521 | +1.38(+2.86%) |
Jul 08, 2013 | 43.56 | 48.42 | 48.04 | 48.24 | 16,896 | +0.63(+1.32%) |
Jul 05, 2013 | 48.02 | 48.55 | 47.60 | 47.61 | 15,390 | -0.72(-1.49%) |
Jul 03, 2013 | 48.52 | 49.25 | 48.07 | 48.33 | 19,466 | +0.27(+0.56%) |
Jul 02, 2013 | 48.20 | 48.29 | 47.88 | 48.06 | 34,490 | +0.01(+0.02%) |