Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.60 | 45.19 | 44.32 | 45.06 | 577,686 | +0.18(+0.41%) |
Sep 27, 2013 | 45.00 | 45.00 | 44.51 | 44.88 | 0 | -0.18(-0.41%) |
Sep 26, 2013 | 44.60 | 45.08 | 44.30 | 45.06 | 543,258 | +0.58(+1.31%) |
Sep 25, 2013 | 44.63 | 45.04 | 44.41 | 44.48 | 378,593 | -0.22(-0.49%) |
Sep 24, 2013 | 44.85 | 45.02 | 44.28 | 44.70 | 284,643 | +0.03(+0.06%) |
Sep 23, 2013 | 45.06 | 45.11 | 44.55 | 44.67 | 264,136 | -0.41(-0.91%) |
Sep 20, 2013 | 45.14 | 45.36 | 44.90 | 45.08 | 0 | +0.08(+0.17%) |
Sep 19, 2013 | 45.08 | 45.32 | 44.82 | 45.00 | 0 | -0.04(-0.10%) |
Sep 18, 2013 | 45.24 | 45.30 | 44.70 | 45.05 | 0 | -0.20(-0.44%) |
Sep 17, 2013 | 44.98 | 45.29 | 44.74 | 45.25 | 0 | +0.38(+0.84%) |
Sep 16, 2013 | 45.10 | 44.96 | 44.68 | 44.87 | 0 | +0.26(+0.59%) |
Sep 13, 2013 | 44.60 | 44.79 | 44.39 | 44.61 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 45.07 | 45.18 | 44.55 | 44.64 | 0 | -0.31(-0.70%) |
Sep 11, 2013 | 44.90 | 45.19 | 44.77 | 44.95 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 45.05 | 45.16 | 44.76 | 44.98 | 274,566 | +0.25(+0.57%) |
Sep 09, 2013 | 44.62 | 44.85 | 44.37 | 44.72 | 0 | +0.32(+0.73%) |
Sep 06, 2013 | 44.46 | 44.55 | 43.98 | 44.40 | 0 | +0.20(+0.45%) |
Sep 05, 2013 | 43.94 | 44.35 | 43.82 | 44.20 | 316,832 | +0.38(+0.88%) |
Sep 04, 2013 | 43.50 | 43.90 | 43.25 | 43.82 | 354,807 | +0.63(+1.45%) |
Sep 03, 2013 | 43.94 | 44.18 | 42.78 | 43.19 | 0 | -0.17(-0.38%) |
Aug 30, 2013 | 43.81 | 43.81 | 43.25 | 43.35 | 0 | -0.27(-0.62%) |
Aug 29, 2013 | 43.23 | 43.90 | 43.23 | 43.62 | 0 | +0.34(+0.78%) |
Aug 28, 2013 | 43.10 | 43.43 | 43.01 | 43.28 | 216,105 | +0.24(+0.57%) |
Aug 27, 2013 | 43.48 | 43.77 | 42.98 | 43.04 | 212,803 | -0.83(-1.90%) |
Aug 26, 2013 | 43.82 | 44.17 | 43.74 | 43.87 | 237,314 | +0.10(+0.24%) |
Aug 23, 2013 | 43.94 | 43.95 | 43.64 | 43.77 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 43.47 | 44.26 | 43.36 | 43.81 | 198,566 | +0.44(+1.02%) |
Aug 21, 2013 | 43.64 | 43.76 | 43.32 | 43.37 | 0 | -0.38(-0.87%) |
Aug 20, 2013 | 43.81 | 44.05 | 43.54 | 43.75 | 269,814 | +0.06(+0.14%) |
Aug 19, 2013 | 43.76 | 44.01 | 43.57 | 43.69 | 233,965 | -0.16(-0.36%) |
Aug 16, 2013 | 44.07 | 44.14 | 43.78 | 43.85 | 0 | -0.21(-0.47%) |
Aug 15, 2013 | 44.34 | 44.59 | 43.82 | 44.06 | 372,101 | -0.83(-1.86%) |
Aug 14, 2013 | 45.53 | 45.54 | 44.31 | 44.89 | 448,481 | +0.78(+1.77%) |
Aug 13, 2013 | 44.25 | 44.25 | 43.59 | 44.11 | 323,655 | +0.12(+0.28%) |
Aug 12, 2013 | 43.10 | 44.14 | 42.91 | 43.99 | 300,746 | +0.70(+1.61%) |
Aug 09, 2013 | 43.56 | 43.86 | 43.27 | 43.29 | 352,298 | -0.24(-0.56%) |
Aug 08, 2013 | 43.40 | 43.74 | 43.26 | 43.54 | 268,766 | +0.28(+0.64%) |
Aug 07, 2013 | 43.13 | 43.49 | 43.10 | 43.26 | 260,215 | +0.12(+0.28%) |
Aug 06, 2013 | 42.95 | 43.40 | 42.95 | 43.14 | 170,028 | -0.16(-0.38%) |
Aug 05, 2013 | 43.00 | 43.31 | 42.96 | 43.30 | 161,475 | +0.22(+0.50%) |
Aug 02, 2013 | 42.92 | 43.08 | 42.55 | 43.08 | 206,873 | +0.10(+0.22%) |
Aug 01, 2013 | 42.42 | 43.19 | 42.29 | 42.99 | 625,244 | +1.03(+2.44%) |
Jul 31, 2013 | 42.18 | 42.24 | 41.90 | 41.96 | 0 | +0.03(+0.06%) |
Jul 30, 2013 | 41.92 | 42.15 | 41.89 | 41.94 | 0 | +0.23(+0.56%) |
Jul 29, 2013 | 41.54 | 41.82 | 41.05 | 41.70 | 0 | +0.18(+0.44%) |
Jul 26, 2013 | 41.54 | 41.64 | 41.31 | 41.52 | 0 | -0.18(-0.44%) |
Jul 25, 2013 | 41.49 | 41.79 | 41.36 | 41.70 | 0 | +0.09(+0.21%) |
Jul 24, 2013 | 42.19 | 42.29 | 41.57 | 41.62 | 0 | -0.33(-0.79%) |
Jul 23, 2013 | 42.22 | 42.31 | 41.86 | 41.95 | 0 | -0.20(-0.47%) |
Jul 22, 2013 | 42.20 | 42.35 | 42.06 | 42.15 | 0 | +0.01(+0.02%) |
Jul 19, 2013 | 42.24 | 42.40 | 42.08 | 42.14 | 0 | -0.19(-0.45%) |
Jul 18, 2013 | 42.72 | 42.83 | 42.26 | 42.33 | 0 | -0.23(-0.53%) |
Jul 17, 2013 | 42.87 | 42.87 | 42.42 | 42.55 | 296,110 | -0.09(-0.20%) |
Jul 16, 2013 | 43.12 | 43.16 | 42.52 | 42.64 | 0 | -0.36(-0.83%) |
Jul 15, 2013 | 43.17 | 43.27 | 42.93 | 43.00 | 0 | -0.15(-0.34%) |
Jul 12, 2013 | 43.17 | 43.25 | 42.89 | 43.14 | 0 | +0.05(+0.12%) |
Jul 11, 2013 | 43.17 | 43.29 | 42.70 | 43.09 | 291,652 | +0.33(+0.77%) |
Jul 10, 2013 | 42.43 | 42.81 | 42.20 | 42.76 | 0 | +0.36(+0.84%) |
Jul 09, 2013 | 42.59 | 42.67 | 42.26 | 42.41 | 0 | +0.15(+0.35%) |
Jul 08, 2013 | 41.78 | 42.32 | 41.62 | 42.26 | 0 | +0.54(+1.29%) |
Jul 05, 2013 | 41.21 | 41.72 | 41.16 | 41.72 | 0 | +0.68(+1.65%) |
Jul 03, 2013 | 41.15 | 41.29 | 40.96 | 41.04 | 0 | -0.21(-0.51%) |
Jul 02, 2013 | 41.65 | 41.74 | 41.09 | 41.25 | 0 | -0.35(-0.85%) |