Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.35 | 44.59 | 44.26 | 44.29 | 1,158,417 | -0.35(-0.78%) |
Sep 27, 2013 | 45.10 | 45.33 | 44.46 | 44.64 | 830,891 | -0.45(-1.00%) |
Sep 26, 2013 | 45.00 | 45.18 | 44.72 | 45.09 | 655,137 | +0.18(+0.40%) |
Sep 25, 2013 | 45.10 | 45.10 | 44.54 | 44.91 | 656,901 | -0.10(-0.22%) |
Sep 24, 2013 | 45.54 | 45.71 | 44.99 | 45.01 | 796,755 | -0.35(-0.77%) |
Sep 23, 2013 | 45.47 | 45.62 | 45.11 | 45.36 | 1,241,625 | +0.52(+1.16%) |
Sep 20, 2013 | 44.72 | 44.86 | 44.34 | 44.84 | 2,177,092 | +0.58(+1.31%) |
Sep 19, 2013 | 43.96 | 44.41 | 43.95 | 44.26 | 815,950 | +0.52(+1.19%) |
Sep 18, 2013 | 43.19 | 43.78 | 43.01 | 43.74 | 628,846 | +0.70(+1.63%) |
Sep 17, 2013 | 43.59 | 43.59 | 42.81 | 43.04 | 903,207 | -0.45(-1.03%) |
Sep 16, 2013 | 43.70 | 43.82 | 43.20 | 43.49 | 836,422 | +0.21(+0.49%) |
Sep 13, 2013 | 43.27 | 43.56 | 43.03 | 43.28 | 775,225 | +0.33(+0.77%) |
Sep 12, 2013 | 43.37 | 43.67 | 42.10 | 42.95 | 1,225,471 | -0.50(-1.15%) |
Sep 11, 2013 | 43.56 | 43.65 | 43.37 | 43.45 | 540,170 | -0.55(-1.25%) |
Sep 10, 2013 | 43.79 | 44.03 | 43.40 | 44.00 | 1,136,030 | +0.45(+1.03%) |
Sep 09, 2013 | 43.26 | 43.58 | 43.10 | 43.55 | 571,315 | +0.53(+1.23%) |
Sep 06, 2013 | 43.58 | 43.83 | 43.00 | 43.02 | 1,258,322 | -0.37(-0.85%) |
Sep 05, 2013 | 43.90 | 43.90 | 43.10 | 43.39 | 1,028,523 | -0.49(-1.12%) |
Sep 04, 2013 | 44.34 | 44.50 | 43.77 | 43.88 | 927,965 | -0.71(-1.59%) |
Sep 03, 2013 | 45.75 | 46.05 | 44.11 | 44.59 | 2,605,749 | +3.00(+7.21%) |
Aug 30, 2013 | 41.59 | 41.59 | 41.59 | 0 | -0.42(-1.00%) | |
Aug 29, 2013 | 41.77 | 42.84 | 41.65 | 42.01 | 1,522,095 | +1.23(+3.02%) |
Aug 28, 2013 | 40.86 | 41.19 | 40.73 | 40.78 | 540,636 | -0.22(-0.54%) |
Aug 27, 2013 | 40.79 | 41.15 | 40.71 | 41.00 | 583,177 | -0.02(-0.05%) |
Aug 26, 2013 | 41.39 | 41.45 | 40.70 | 41.02 | 569,713 | -0.24(-0.58%) |
Aug 23, 2013 | 41.08 | 41.37 | 40.86 | 41.26 | 504,079 | +0.47(+1.15%) |
Aug 22, 2013 | 40.69 | 40.87 | 40.46 | 40.79 | 737,274 | +0.19(+0.47%) |
Aug 21, 2013 | 40.81 | 41.17 | 40.38 | 40.60 | 1,320,232 | -0.47(-1.14%) |
Aug 20, 2013 | 41.61 | 41.61 | 41.05 | 41.07 | 749,909 | -0.34(-0.82%) |
Aug 19, 2013 | 41.59 | 41.83 | 41.19 | 41.41 | 537,575 | -0.47(-1.12%) |
Aug 16, 2013 | 42.50 | 42.50 | 41.87 | 41.88 | 749,571 | -0.57(-1.34%) |
Aug 15, 2013 | 42.05 | 42.86 | 41.95 | 42.45 | 2,403,527 | +2.02(+5.00%) |
Aug 14, 2013 | 40.72 | 40.94 | 40.35 | 40.43 | 1,101,371 | -0.45(-1.10%) |
Aug 13, 2013 | 40.25 | 40.94 | 40.25 | 40.88 | 881,541 | +0.53(+1.31%) |
Aug 12, 2013 | 40.60 | 40.68 | 40.18 | 40.35 | 756,219 | -0.38(-0.93%) |
Aug 09, 2013 | 40.51 | 41.10 | 40.40 | 40.73 | 911,961 | +0.07(+0.17%) |
Aug 08, 2013 | 41.05 | 41.25 | 40.49 | 40.66 | 1,365,104 | -0.40(-0.97%) |
Aug 07, 2013 | 41.40 | 41.50 | 41.06 | 41.06 | 1,038,984 | -0.38(-0.92%) |
Aug 06, 2013 | 41.15 | 41.57 | 41.05 | 41.44 | 1,035,371 | +0.01(+0.02%) |
Aug 02, 2013 | 41.43 | 41.43 | 41.43 | 0 | -0.21(-0.50%) | |
Aug 01, 2013 | 41.28 | 41.65 | 41.27 | 41.64 | 1,410,818 | +0.60(+1.46%) |
Jul 31, 2013 | 42.25 | 42.45 | 41.01 | 41.04 | 1,590,441 | -0.85(-2.03%) |
Jul 30, 2013 | 42.05 | 42.15 | 41.67 | 41.89 | 1,298,180 | -0.03(-0.07%) |
Jul 29, 2013 | 41.44 | 42.02 | 41.42 | 41.92 | 1,198,799 | +0.56(+1.35%) |
Jul 26, 2013 | 41.49 | 41.62 | 41.12 | 41.36 | 1,355,453 | -0.05(-0.12%) |
Jul 25, 2013 | 41.65 | 42.00 | 41.23 | 41.41 | 911,863 | -0.54(-1.29%) |
Jul 24, 2013 | 41.74 | 42.63 | 41.50 | 41.95 | 2,649,964 | +0.72(+1.75%) |
Jul 23, 2013 | 41.24 | 41.29 | 40.70 | 41.23 | 996,949 | +0.08(+0.19%) |
Jul 22, 2013 | 41.75 | 41.98 | 40.88 | 41.15 | 1,248,601 | -0.93(-2.21%) |
Jul 19, 2013 | 42.09 | 42.28 | 41.97 | 42.08 | 2,079,660 | -0.05(-0.12%) |
Jul 18, 2013 | 42.11 | 42.57 | 42.11 | 42.13 | 703,348 | +0.11(+0.26%) |
Jul 17, 2013 | 42.08 | 42.38 | 41.96 | 42.02 | 883,113 | -0.04(-0.10%) |
Jul 16, 2013 | 42.22 | 42.22 | 41.91 | 42.06 | 817,299 | +0.11(+0.26%) |
Jul 15, 2013 | 41.83 | 42.20 | 41.71 | 41.95 | 701,270 | +0.08(+0.19%) |
Jul 12, 2013 | 41.83 | 42.20 | 41.58 | 41.87 | 827,611 | +0.18(+0.43%) |
Jul 11, 2013 | 41.36 | 41.78 | 41.21 | 41.69 | 991,404 | +0.69(+1.68%) |
Jul 10, 2013 | 40.65 | 41.04 | 40.39 | 41.00 | 1,907,874 | +0.29(+0.71%) |
Jul 09, 2013 | 40.73 | 41.19 | 40.55 | 40.71 | 1,548,153 | -0.28(-0.68%) |
Jul 08, 2013 | 41.00 | 41.02 | 40.86 | 40.99 | 1,787,426 | +0.15(+0.37%) |
Jul 05, 2013 | 41.29 | 41.69 | 40.72 | 40.84 | 1,442,303 | -0.41(-0.99%) |
Jul 04, 2013 | 41.84 | 42.38 | 41.25 | 41.25 | 602,726 | -0.27(-0.65%) |
Jul 03, 2013 | 42.37 | 42.37 | 41.01 | 41.52 | 1,776,889 | -0.85(-2.01%) |