Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.93 | 45.07 | 44.50 | 44.54 | 0 | -0.64(-1.42%) |
Sep 26, 2013 | 44.82 | 45.43 | 44.72 | 45.18 | 541,683 | +0.52(+1.16%) |
Sep 25, 2013 | 44.09 | 44.82 | 43.90 | 44.66 | 726,231 | +0.49(+1.11%) |
Sep 24, 2013 | 43.25 | 45.02 | 43.12 | 44.17 | 1,782,513 | +1.37(+3.20%) |
Sep 23, 2013 | 43.25 | 43.40 | 42.42 | 42.80 | 1,380,804 | -0.86(-1.97%) |
Sep 20, 2013 | 44.75 | 45.36 | 43.58 | 43.66 | 0 | -0.92(-2.06%) |
Sep 19, 2013 | 46.34 | 46.60 | 44.48 | 44.58 | 1,526,398 | -1.41(-3.07%) |
Sep 18, 2013 | 46.66 | 46.85 | 44.93 | 45.99 | 0 | -2.51(-5.18%) |
Sep 17, 2013 | 47.52 | 49.20 | 47.41 | 48.50 | 0 | +1.09(+2.30%) |
Sep 16, 2013 | 47.76 | 47.42 | 46.93 | 47.41 | 0 | +0.32(+0.69%) |
Sep 13, 2013 | 47.47 | 47.51 | 46.60 | 47.09 | 0 | +0.02(+0.03%) |
Sep 12, 2013 | 48.73 | 48.73 | 46.76 | 47.07 | 0 | -1.49(-3.07%) |
Sep 11, 2013 | 48.08 | 49.68 | 47.63 | 48.56 | 0 | +0.47(+0.98%) |
Sep 10, 2013 | 46.58 | 48.99 | 46.01 | 48.09 | 6,124,821 | +7.05(+17.18%) |
Sep 09, 2013 | 40.35 | 41.15 | 39.40 | 41.04 | 1,558,673 | +1.55(+3.93%) |
Sep 06, 2013 | 39.98 | 40.19 | 39.25 | 39.49 | 0 | +0.39(+1.00%) |
Sep 05, 2013 | 37.88 | 39.53 | 37.88 | 39.10 | 0 | +1.08(+2.84%) |
Sep 04, 2013 | 37.88 | 38.43 | 37.70 | 38.02 | 0 | +0.15(+0.40%) |
Sep 03, 2013 | 37.17 | 38.56 | 36.71 | 37.87 | 0 | +1.12(+3.05%) |
Aug 30, 2013 | 36.70 | 37.02 | 36.40 | 36.75 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 36.84 | 37.32 | 36.73 | 36.76 | 422,111 | -0.05(-0.14%) |
Aug 28, 2013 | 36.70 | 37.28 | 36.50 | 36.81 | 0 | +0.22(+0.60%) |
Aug 27, 2013 | 37.69 | 37.78 | 36.53 | 36.59 | 156,447 | -1.39(-3.66%) |
Aug 26, 2013 | 37.75 | 38.23 | 37.45 | 37.98 | 0 | +0.23(+0.61%) |
Aug 23, 2013 | 37.61 | 37.79 | 37.28 | 37.75 | 0 | +0.12(+0.32%) |
Aug 22, 2013 | 37.23 | 37.98 | 36.91 | 37.63 | 238,012 | +0.47(+1.26%) |
Aug 21, 2013 | 37.50 | 37.97 | 36.92 | 37.16 | 0 | -0.54(-1.43%) |
Aug 20, 2013 | 37.03 | 38.12 | 37.03 | 37.70 | 134,632 | +0.68(+1.84%) |
Aug 19, 2013 | 37.21 | 37.55 | 36.92 | 37.02 | 241,967 | -0.33(-0.88%) |
Aug 16, 2013 | 37.28 | 37.87 | 37.09 | 37.35 | 0 | -0.15(-0.40%) |
Aug 15, 2013 | 37.53 | 37.84 | 37.12 | 37.50 | 379,937 | -0.43(-1.13%) |
Aug 14, 2013 | 37.56 | 38.28 | 37.50 | 37.93 | 222,534 | +0.30(+0.80%) |
Aug 13, 2013 | 37.36 | 37.73 | 37.11 | 37.63 | 494,010 | +0.36(+0.97%) |
Aug 12, 2013 | 37.21 | 37.70 | 36.67 | 37.27 | 377,495 | -0.09(-0.24%) |
Aug 09, 2013 | 37.18 | 37.54 | 36.72 | 37.36 | 359,949 | -0.05(-0.13%) |
Aug 08, 2013 | 37.47 | 37.90 | 37.04 | 37.41 | 424,711 | +0.16(+0.43%) |
Aug 07, 2013 | 38.37 | 38.37 | 37.05 | 37.25 | 455,454 | -1.51(-3.90%) |
Aug 06, 2013 | 39.17 | 39.50 | 38.56 | 38.76 | 223,406 | -0.39(-1.00%) |
Aug 05, 2013 | 39.19 | 39.56 | 38.90 | 39.15 | 273,175 | -0.12(-0.31%) |
Aug 02, 2013 | 38.95 | 39.86 | 38.95 | 39.27 | 307,995 | +0.08(+0.20%) |
Aug 01, 2013 | 39.07 | 39.36 | 38.80 | 39.19 | 709,035 | +0.33(+0.85%) |
Jul 31, 2013 | 40.40 | 40.98 | 38.83 | 38.86 | 959,792 | -2.43(-5.89%) |
Jul 30, 2013 | 41.00 | 41.59 | 40.14 | 41.29 | 0 | +0.40(+0.98%) |
Jul 29, 2013 | 39.78 | 41.17 | 39.44 | 40.89 | 0 | +0.92(+2.30%) |
Jul 26, 2013 | 39.94 | 40.09 | 39.43 | 39.97 | 0 | -0.27(-0.67%) |
Jul 25, 2013 | 39.97 | 40.34 | 39.75 | 40.24 | 0 | +0.34(+0.85%) |
Jul 24, 2013 | 40.84 | 41.13 | 39.71 | 39.90 | 244,502 | -0.88(-2.16%) |
Jul 23, 2013 | 41.64 | 41.98 | 40.43 | 40.78 | 0 | -0.89(-2.14%) |
Jul 22, 2013 | 42.02 | 42.37 | 40.88 | 41.67 | 0 | +0.79(+1.93%) |
Jul 19, 2013 | 39.82 | 41.02 | 39.78 | 40.88 | 840,403 | +1.18(+2.97%) |
Jul 18, 2013 | 39.28 | 39.71 | 39.01 | 39.70 | 0 | +0.41(+1.04%) |
Jul 17, 2013 | 39.00 | 39.70 | 38.94 | 39.29 | 345,937 | +0.07(+0.18%) |
Jul 16, 2013 | 39.37 | 39.49 | 38.62 | 39.22 | 0 | -0.14(-0.36%) |
Jul 15, 2013 | 39.46 | 39.66 | 39.22 | 39.36 | 0 | +0.14(+0.36%) |
Jul 12, 2013 | 39.19 | 39.43 | 38.69 | 39.22 | 0 | +1.30(+3.41%) |
Jul 11, 2013 | 38.38 | 38.47 | 37.91 | 37.92 | 0 | +0.16(+0.44%) |
Jul 10, 2013 | 37.32 | 38.11 | 37.15 | 37.76 | 0 | +0.55(+1.48%) |
Jul 09, 2013 | 36.40 | 37.35 | 36.30 | 37.21 | 0 | +0.93(+2.56%) |
Jul 08, 2013 | 36.56 | 36.63 | 35.80 | 36.28 | 0 | -0.35(-0.96%) |
Jul 05, 2013 | 37.63 | 37.63 | 36.50 | 36.63 | 0 | -0.22(-0.60%) |
Jul 03, 2013 | 36.44 | 37.04 | 36.14 | 36.85 | 0 | +0.37(+1.01%) |
Jul 02, 2013 | 36.83 | 37.16 | 35.95 | 36.48 | 0 | -0.21(-0.57%) |