Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.86 | 43.86 | 43.66 | 43.74 | 23,766 | +0.34(+0.78%) |
Sep 26, 2013 | 43.40 | 43.41 | 43.36 | 43.40 | 7,775 | +0.09(+0.21%) |
Sep 25, 2013 | 43.29 | 43.31 | 43.09 | 43.31 | 1,300 | +0.22(+0.51%) |
Sep 24, 2013 | 42.86 | 43.23 | 42.84 | 43.09 | 25,305 | +0.61(+1.44%) |
Sep 23, 2013 | 42.51 | 42.58 | 42.46 | 42.48 | 8,957 | -0.53(-1.23%) |
Sep 20, 2013 | 42.81 | 43.27 | 42.73 | 43.01 | 17,925 | +0.47(+1.10%) |
Sep 19, 2013 | 42.18 | 42.68 | 42.09 | 42.54 | 14,440 | +0.37(+0.88%) |
Sep 18, 2013 | 43.50 | 43.58 | 42.01 | 42.17 | 19,812 | -1.26(-2.90%) |
Sep 17, 2013 | 43.44 | 43.53 | 43.37 | 43.43 | 7,400 | -0.30(-0.70%) |
Sep 16, 2013 | 43.29 | 43.83 | 43.44 | 43.73 | 41,490 | -0.80(-1.79%) |
Sep 13, 2013 | 44.61 | 44.61 | 44.42 | 44.53 | 4,863 | +0.16(+0.36%) |
Sep 12, 2013 | 44.63 | 44.63 | 44.21 | 44.37 | 27,416 | +0.63(+1.44%) |
Sep 11, 2013 | 44.25 | 44.25 | 43.66 | 43.74 | 35,195 | -0.11(-0.26%) |
Sep 10, 2013 | 44.27 | 44.27 | 43.54 | 43.85 | 17,115 | -0.79(-1.77%) |
Sep 09, 2013 | 44.95 | 44.95 | 44.61 | 44.64 | 64,922 | -0.52(-1.15%) |
Sep 06, 2013 | 45.07 | 45.21 | 44.88 | 45.16 | 89,908 | -0.59(-1.28%) |
Sep 05, 2013 | 45.58 | 45.87 | 45.57 | 45.75 | 10,516 | +0.41(+0.90%) |
Sep 04, 2013 | 45.55 | 45.55 | 45.20 | 45.34 | 22,709 | -1.18(-2.54%) |
Sep 03, 2013 | 48.03 | 48.03 | 46.39 | 46.52 | 44,778 | -1.74(-3.61%) |
Aug 30, 2013 | 47.89 | 48.30 | 47.89 | 48.26 | 2,270 | +0.39(+0.81%) |
Aug 29, 2013 | 47.81 | 48.02 | 47.81 | 47.87 | 2,600 | -0.01(-0.01%) |
Aug 28, 2013 | 47.99 | 48.45 | 47.73 | 47.88 | 8,026 | +0.52(+1.09%) |
Aug 27, 2013 | 47.73 | 47.82 | 47.34 | 47.36 | 16,537 | +0.36(+0.77%) |
Aug 26, 2013 | 46.54 | 47.00 | 46.53 | 47.00 | 3,260 | +0.11(+0.24%) |
Aug 23, 2013 | 47.25 | 47.43 | 46.77 | 46.89 | 2,887 | -0.22(-0.48%) |
Aug 22, 2013 | 46.90 | 47.23 | 46.90 | 47.11 | 10,330 | -0.46(-0.97%) |
Aug 21, 2013 | 47.05 | 47.57 | 46.88 | 47.57 | 17,286 | +1.19(+2.57%) |
Aug 20, 2013 | 46.40 | 46.52 | 46.30 | 46.38 | 23,133 | +0.28(+0.61%) |
Aug 19, 2013 | 46.02 | 46.22 | 45.79 | 46.10 | 8,729 | +0.60(+1.32%) |
Aug 16, 2013 | 45.49 | 45.55 | 45.25 | 45.50 | 41,246 | -0.48(-1.04%) |
Aug 15, 2013 | 46.40 | 46.66 | 45.87 | 45.98 | 14,380 | +0.01(+0.03%) |
Aug 14, 2013 | 46.17 | 46.17 | 45.80 | 45.97 | 11,347 | -0.32(-0.70%) |
Aug 13, 2013 | 46.22 | 46.58 | 46.22 | 46.29 | 32,152 | +0.36(+0.78%) |
Aug 12, 2013 | 45.70 | 45.96 | 45.54 | 45.93 | 19,273 | +0.44(+0.96%) |
Aug 09, 2013 | 45.56 | 45.90 | 45.20 | 45.49 | 38,827 | -0.74(-1.60%) |
Aug 08, 2013 | 46.41 | 46.68 | 46.10 | 46.23 | 42,952 | -1.35(-2.83%) |
Aug 07, 2013 | 48.11 | 48.11 | 47.36 | 47.58 | 18,548 | -0.04(-0.09%) |
Aug 06, 2013 | 47.98 | 48.06 | 47.48 | 47.62 | 47,110 | -0.72(-1.49%) |
Aug 05, 2013 | 48.78 | 49.07 | 48.33 | 48.34 | 55,890 | -0.19(-0.39%) |
Aug 02, 2013 | 48.71 | 48.77 | 48.36 | 48.53 | 13,606 | +0.11(+0.23%) |
Aug 01, 2013 | 48.29 | 48.43 | 48.05 | 48.42 | 19,675 | +0.72(+1.51%) |
Jul 31, 2013 | 47.50 | 48.05 | 47.50 | 47.70 | 19,267 | +0.78(+1.66%) |
Jul 30, 2013 | 46.49 | 47.14 | 46.49 | 46.92 | 19,281 | +1.36(+2.99%) |
Jul 29, 2013 | 45.18 | 45.65 | 45.18 | 45.56 | 7,689 | +0.63(+1.40%) |
Jul 26, 2013 | 45.16 | 45.30 | 44.87 | 44.93 | 7,670 | -0.10(-0.22%) |
Jul 25, 2013 | 45.84 | 46.16 | 45.00 | 45.03 | 9,867 | -1.02(-2.21%) |
Jul 24, 2013 | 45.65 | 46.08 | 45.51 | 46.05 | 10,320 | +1.23(+2.74%) |
Jul 23, 2013 | 45.43 | 45.43 | 44.70 | 44.82 | 23,520 | -0.42(-0.93%) |
Jul 22, 2013 | 45.26 | 45.30 | 45.03 | 45.24 | 18,161 | -0.59(-1.29%) |
Jul 19, 2013 | 45.39 | 45.84 | 45.39 | 45.83 | 6,515 | -0.22(-0.48%) |
Jul 18, 2013 | 46.16 | 46.50 | 45.98 | 46.05 | 5,908 | +0.54(+1.19%) |
Jul 17, 2013 | 45.05 | 45.66 | 44.86 | 45.51 | 8,552 | +0.21(+0.46%) |
Jul 16, 2013 | 45.75 | 45.75 | 44.70 | 45.30 | 25,574 | -1.43(-3.06%) |
Jul 15, 2013 | 47.18 | 47.18 | 46.65 | 46.73 | 54,251 | -0.57(-1.21%) |
Jul 12, 2013 | 47.49 | 47.49 | 47.16 | 47.30 | 33,424 | +1.24(+2.69%) |
Jul 11, 2013 | 45.81 | 46.62 | 45.81 | 46.06 | 76,198 | -0.75(-1.60%) |
Jul 10, 2013 | 45.92 | 46.82 | 45.90 | 46.81 | 12,487 | +0.96(+2.09%) |
Jul 09, 2013 | 46.06 | 46.64 | 45.85 | 45.85 | 14,666 | -0.79(-1.69%) |
Jul 08, 2013 | 46.99 | 46.99 | 46.56 | 46.64 | 11,928 | -0.76(-1.60%) |
Jul 05, 2013 | 47.20 | 47.46 | 46.93 | 47.40 | 8,591 | +0.22(+0.46%) |
Jul 03, 2013 | 47.51 | 47.55 | 47.16 | 47.18 | 34,409 | +0.65(+1.39%) |
Jul 02, 2013 | 46.60 | 46.60 | 46.24 | 46.53 | 12,885 | +0.82(+1.80%) |