Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 48.18 | 48.18 | 47.85 | 47.98 | 0 | -0.40(-0.83%) |
Sep 26, 2013 | 48.35 | 48.44 | 48.11 | 48.38 | 0 | +0.30(+0.63%) |
Sep 25, 2013 | 48.45 | 48.45 | 48.00 | 48.08 | 0 | -0.35(-0.72%) |
Sep 24, 2013 | 48.55 | 48.67 | 48.30 | 48.43 | 0 | -0.34(-0.70%) |
Sep 23, 2013 | 48.63 | 48.90 | 48.58 | 48.77 | 0 | +0.07(+0.15%) |
Sep 20, 2013 | 49.49 | 49.49 | 48.69 | 48.70 | 0 | -0.99(-2.00%) |
Sep 19, 2013 | 49.71 | 49.76 | 49.31 | 49.70 | 0 | -0.15(-0.31%) |
Sep 18, 2013 | 48.09 | 50.02 | 47.93 | 49.85 | 0 | +1.71(+3.55%) |
Sep 17, 2013 | 48.18 | 48.32 | 48.05 | 48.14 | 0 | -0.13(-0.27%) |
Sep 16, 2013 | 48.35 | 48.48 | 48.20 | 48.27 | 0 | +0.63(+1.32%) |
Sep 13, 2013 | 47.28 | 47.67 | 47.28 | 47.64 | 0 | +0.32(+0.67%) |
Sep 12, 2013 | 47.72 | 47.80 | 47.29 | 47.32 | 0 | -0.58(-1.21%) |
Sep 11, 2013 | 47.65 | 47.96 | 47.56 | 47.90 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 47.86 | 48.05 | 47.73 | 47.90 | 0 | +0.36(+0.75%) |
Sep 09, 2013 | 46.88 | 47.60 | 46.88 | 47.54 | 0 | +1.01(+2.17%) |
Sep 06, 2013 | 46.46 | 46.76 | 46.10 | 46.53 | 0 | +0.42(+0.92%) |
Sep 05, 2013 | 45.75 | 46.22 | 45.75 | 46.11 | 0 | +0.35(+0.77%) |
Sep 04, 2013 | 45.34 | 45.81 | 45.33 | 45.76 | 0 | +0.78(+1.74%) |
Sep 03, 2013 | 45.28 | 45.39 | 44.92 | 44.98 | 0 | +0.46(+1.02%) |
Aug 30, 2013 | 44.74 | 44.74 | 44.32 | 44.52 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 44.16 | 44.53 | 44.13 | 44.20 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.45 | 43.97 | 43.33 | 43.67 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.76 | 43.82 | 43.42 | 43.48 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.86 | 44.86 | 44.33 | 44.41 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.53 | 44.72 | 44.42 | 44.64 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.29 | 44.89 | 44.14 | 44.41 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 44.15 | 44.27 | 43.67 | 43.81 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.68 | 44.93 | 44.63 | 44.73 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.55 | 45.58 | 45.10 | 45.13 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.18 | 46.19 | 45.78 | 45.82 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.98 | 46.07 | 45.68 | 45.93 | 670,264 | -0.58(-1.24%) |
Aug 14, 2013 | 46.57 | 46.58 | 46.44 | 46.51 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.42 | 46.52 | 46.18 | 46.38 | 353,379 | +0.49(+1.07%) |
Aug 12, 2013 | 45.69 | 45.95 | 45.56 | 45.89 | 434,403 | +0.49(+1.08%) |
Aug 09, 2013 | 45.46 | 45.61 | 45.39 | 45.40 | 220,817 | -0.09(-0.20%) |
Aug 08, 2013 | 45.33 | 45.60 | 45.00 | 45.49 | 410,075 | +0.69(+1.55%) |
Aug 07, 2013 | 44.98 | 45.03 | 44.77 | 44.80 | 819,813 | -0.64(-1.40%) |
Aug 06, 2013 | 45.62 | 45.65 | 45.29 | 45.43 | 589,889 | -0.51(-1.10%) |
Aug 05, 2013 | 46.07 | 46.15 | 45.77 | 45.94 | 333,668 | -0.31(-0.67%) |
Aug 02, 2013 | 46.09 | 46.35 | 45.98 | 46.25 | 408,679 | -0.01(-0.02%) |
Aug 01, 2013 | 46.02 | 46.35 | 45.96 | 46.26 | 2,153,726 | +0.73(+1.59%) |
Jul 31, 2013 | 45.68 | 45.99 | 45.35 | 45.53 | 0 | -0.29(-0.62%) |
Jul 30, 2013 | 46.09 | 46.09 | 45.75 | 45.82 | 0 | -0.07(-0.14%) |
Jul 29, 2013 | 46.00 | 46.03 | 45.81 | 45.88 | 0 | -0.56(-1.21%) |
Jul 26, 2013 | 46.15 | 46.47 | 45.95 | 46.44 | 0 | +0.02(+0.04%) |
Jul 25, 2013 | 46.18 | 46.43 | 46.03 | 46.43 | 0 | +0.27(+0.58%) |
Jul 24, 2013 | 46.57 | 46.57 | 45.94 | 46.16 | 0 | -0.28(-0.60%) |
Jul 23, 2013 | 46.47 | 46.62 | 46.23 | 46.44 | 0 | +0.58(+1.26%) |
Jul 22, 2013 | 45.57 | 45.91 | 45.51 | 45.86 | 0 | +0.34(+0.75%) |
Jul 19, 2013 | 45.52 | 45.58 | 45.39 | 45.52 | 0 | -0.11(-0.23%) |
Jul 18, 2013 | 45.91 | 45.91 | 45.57 | 45.62 | 0 | -0.43(-0.94%) |
Jul 17, 2013 | 46.25 | 46.27 | 45.99 | 46.05 | 631,671 | +0.11(+0.25%) |
Jul 16, 2013 | 45.74 | 45.96 | 45.67 | 45.94 | 0 | +0.07(+0.16%) |
Jul 15, 2013 | 45.68 | 45.99 | 45.68 | 45.87 | 0 | +0.29(+0.64%) |
Jul 12, 2013 | 45.72 | 45.72 | 45.43 | 45.57 | 0 | -0.64(-1.39%) |
Jul 11, 2013 | 45.74 | 46.25 | 45.56 | 46.22 | 0 | +2.09(+4.73%) |
Jul 10, 2013 | 44.30 | 44.50 | 44.06 | 44.13 | 0 | -0.10(-0.22%) |
Jul 09, 2013 | 44.20 | 44.31 | 44.01 | 44.23 | 0 | +0.48(+1.10%) |
Jul 08, 2013 | 43.68 | 43.99 | 43.59 | 43.75 | 0 | -0.06(-0.13%) |
Jul 05, 2013 | 43.99 | 44.16 | 43.51 | 43.80 | 0 | -0.06(-0.13%) |
Jul 03, 2013 | 43.67 | 44.10 | 43.59 | 43.86 | 0 | -0.40(-0.90%) |
Jul 02, 2013 | 44.60 | 44.86 | 44.03 | 44.26 | 0 | -0.41(-0.91%) |