Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.38 | 42.67 | 41.28 | 42.39 | 397,023 | +0.26(+0.61%) |
Sep 27, 2013 | 42.11 | 42.78 | 41.92 | 42.14 | 412,226 | -0.39(-0.93%) |
Sep 26, 2013 | 42.93 | 43.04 | 41.85 | 42.53 | 411,605 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.74 | 42.30 | 42.85 | 484,429 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.25 | 42.94 | 611,520 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.91 | 41.41 | 42.43 | 563,304 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.78 | 890,357 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.64 | 44.18 | 44.42 | 621,064 | -1.61(-3.50%) |
Sep 18, 2013 | 42.96 | 46.37 | 42.58 | 46.03 | 927,800 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,029 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.71 | 42.44 | 42.64 | 438,426 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.26 | 528,276 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,007 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,831 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.35 | 40.24 | 40.36 | 641,945 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.38 | 39.24 | 41.04 | 574,498 | +1.80(+4.58%) |
Sep 06, 2013 | 39.00 | 39.66 | 38.46 | 39.24 | 813,737 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.42 | 506,890 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.85 | 38.82 | 38.85 | 643,650 | -0.38(-0.96%) |
Sep 03, 2013 | 39.80 | 40.14 | 38.97 | 39.23 | 687,183 | -0.18(-0.45%) |
Aug 30, 2013 | 40.06 | 40.22 | 39.13 | 39.40 | 525,858 | -0.79(-1.96%) |
Aug 29, 2013 | 38.46 | 40.84 | 38.44 | 40.19 | 755,297 | +1.60(+4.14%) |
Aug 28, 2013 | 38.74 | 38.74 | 38.05 | 38.59 | 462,386 | -0.19(-0.48%) |
Aug 27, 2013 | 38.58 | 39.03 | 38.33 | 38.78 | 719,502 | -0.42(-1.08%) |
Aug 26, 2013 | 38.84 | 39.74 | 38.40 | 39.21 | 354,832 | +0.42(+1.09%) |
Aug 23, 2013 | 39.87 | 39.93 | 38.28 | 38.78 | 935,611 | -1.04(-2.60%) |
Aug 22, 2013 | 39.45 | 40.47 | 39.35 | 39.82 | 663,958 | +0.32(+0.80%) |
Aug 21, 2013 | 40.15 | 40.43 | 39.27 | 39.50 | 702,865 | -0.69(-1.72%) |
Aug 20, 2013 | 38.78 | 40.24 | 38.37 | 40.19 | 1,215,552 | +1.69(+4.38%) |
Aug 19, 2013 | 40.69 | 41.13 | 38.04 | 38.50 | 764,318 | -2.13(-5.25%) |
Aug 16, 2013 | 40.66 | 42.26 | 40.47 | 40.64 | 515,611 | -0.14(-0.34%) |
Aug 15, 2013 | 38.24 | 40.93 | 38.24 | 40.77 | 1,881,331 | +0.25(+0.61%) |
Aug 14, 2013 | 41.95 | 41.95 | 40.40 | 40.53 | 836,519 | -1.34(-3.21%) |
Aug 13, 2013 | 43.18 | 43.18 | 41.59 | 41.87 | 675,745 | -1.35(-3.13%) |
Aug 12, 2013 | 42.97 | 44.04 | 42.88 | 43.22 | 321,944 | +0.01(+0.02%) |
Aug 09, 2013 | 42.65 | 43.55 | 42.44 | 43.21 | 394,777 | +0.48(+1.13%) |
Aug 08, 2013 | 43.02 | 43.92 | 42.64 | 42.73 | 614,340 | -0.10(-0.23%) |
Aug 07, 2013 | 43.82 | 43.82 | 42.44 | 42.83 | 847,283 | -1.25(-2.84%) |
Aug 06, 2013 | 44.57 | 44.78 | 43.42 | 44.08 | 371,123 | -0.58(-1.30%) |
Aug 05, 2013 | 45.43 | 45.44 | 44.43 | 44.66 | 260,747 | -0.95(-2.08%) |
Aug 02, 2013 | 44.47 | 45.99 | 44.41 | 45.61 | 365,533 | +1.27(+2.87%) |
Aug 01, 2013 | 45.21 | 45.87 | 44.13 | 44.34 | 635,811 | -0.34(-0.75%) |
Jul 31, 2013 | 43.95 | 45.82 | 43.16 | 44.67 | 943,169 | +0.65(+1.48%) |
Jul 30, 2013 | 44.47 | 45.29 | 43.94 | 44.02 | 672,281 | -0.58(-1.31%) |
Jul 29, 2013 | 44.20 | 44.87 | 43.86 | 44.60 | 633,792 | +0.33(+0.74%) |
Jul 26, 2013 | 42.76 | 45.48 | 42.65 | 44.28 | 892,812 | +1.15(+2.65%) |
Jul 25, 2013 | 45.29 | 45.29 | 42.23 | 43.13 | 1,080,122 | -1.31(-2.95%) |
Jul 24, 2013 | 47.30 | 47.83 | 43.87 | 44.45 | 1,948,651 | -1.95(-4.21%) |
Jul 23, 2013 | 44.22 | 47.03 | 44.12 | 46.40 | 1,340,095 | +2.18(+4.93%) |
Jul 22, 2013 | 45.74 | 45.90 | 44.03 | 44.22 | 495,348 | -1.20(-2.65%) |
Jul 19, 2013 | 44.75 | 45.86 | 44.44 | 45.42 | 373,918 | +0.53(+1.19%) |
Jul 18, 2013 | 45.91 | 46.44 | 44.82 | 44.89 | 667,825 | -0.93(-2.03%) |
Jul 17, 2013 | 44.27 | 46.09 | 43.83 | 45.82 | 461,338 | +1.40(+3.16%) |
Jul 16, 2013 | 44.43 | 45.82 | 43.89 | 44.42 | 582,810 | -0.01(-0.02%) |
Jul 15, 2013 | 45.01 | 45.09 | 44.22 | 44.43 | 524,937 | -0.55(-1.23%) |
Jul 12, 2013 | 45.10 | 45.76 | 44.73 | 44.98 | 527,075 | -0.09(-0.20%) |
Jul 11, 2013 | 43.02 | 45.11 | 43.02 | 45.07 | 504,137 | +3.05(+7.26%) |
Jul 10, 2013 | 42.62 | 42.85 | 41.63 | 42.02 | 423,123 | -0.61(-1.44%) |
Jul 09, 2013 | 41.31 | 42.93 | 41.31 | 42.63 | 535,525 | +1.69(+4.12%) |
Jul 08, 2013 | 41.61 | 42.10 | 40.83 | 40.94 | 450,209 | -0.52(-1.26%) |
Jul 05, 2013 | 44.11 | 44.20 | 40.65 | 41.47 | 770,948 | -2.46(-5.60%) |
Jul 03, 2013 | 43.45 | 44.20 | 43.19 | 43.92 | 198,164 | +0.45(+1.04%) |
Jul 02, 2013 | 43.72 | 44.41 | 43.17 | 43.47 | 475,827 | -0.29(-0.65%) |