Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.43 | 47.43 | 46.11 | 47.28 | 247,490 | +0.16(+0.35%) |
Sep 27, 2013 | 47.09 | 47.25 | 46.64 | 47.12 | 205,326 | -0.53(-1.11%) |
Sep 26, 2013 | 47.42 | 47.92 | 47.06 | 47.64 | 258,802 | +0.41(+0.88%) |
Sep 25, 2013 | 47.52 | 47.71 | 47.13 | 47.23 | 325,193 | -0.08(-0.17%) |
Sep 24, 2013 | 47.25 | 47.77 | 47.04 | 47.31 | 290,666 | +0.20(+0.43%) |
Sep 23, 2013 | 47.19 | 47.39 | 46.78 | 47.11 | 489,405 | -0.15(-0.31%) |
Sep 20, 2013 | 48.34 | 48.34 | 46.91 | 47.25 | 1,362,069 | -1.02(-2.11%) |
Sep 19, 2013 | 48.82 | 48.82 | 47.70 | 48.27 | 459,254 | -0.20(-0.40%) |
Sep 18, 2013 | 47.97 | 48.52 | 47.62 | 48.47 | 743,678 | +0.50(+1.03%) |
Sep 17, 2013 | 47.22 | 48.16 | 47.22 | 47.97 | 409,123 | +0.85(+1.80%) |
Sep 16, 2013 | 47.13 | 48.00 | 47.05 | 47.12 | 629,220 | +0.99(+2.15%) |
Sep 13, 2013 | 46.30 | 46.64 | 45.98 | 46.13 | 235,937 | -0.02(-0.05%) |
Sep 12, 2013 | 46.51 | 46.51 | 45.78 | 46.16 | 262,642 | -0.54(-1.15%) |
Sep 11, 2013 | 46.08 | 46.74 | 45.47 | 46.69 | 251,427 | +0.49(+1.06%) |
Sep 10, 2013 | 46.04 | 46.64 | 45.82 | 46.20 | 310,095 | +0.59(+1.30%) |
Sep 09, 2013 | 45.07 | 45.90 | 45.07 | 45.61 | 229,998 | +0.80(+1.78%) |
Sep 06, 2013 | 45.02 | 45.22 | 44.50 | 44.81 | 214,194 | +0.02(+0.04%) |
Sep 05, 2013 | 44.63 | 45.05 | 44.44 | 44.80 | 397,396 | -0.01(-0.02%) |
Sep 04, 2013 | 43.88 | 44.95 | 43.74 | 44.81 | 438,143 | +0.94(+2.13%) |
Sep 03, 2013 | 43.97 | 45.21 | 43.50 | 43.87 | 535,276 | +0.12(+0.28%) |
Aug 30, 2013 | 44.24 | 44.56 | 43.16 | 43.75 | 281,723 | -0.49(-1.10%) |
Aug 29, 2013 | 44.17 | 44.47 | 43.65 | 44.24 | 368,360 | +0.05(+0.11%) |
Aug 28, 2013 | 44.60 | 44.88 | 44.05 | 44.19 | 271,120 | -0.47(-1.06%) |
Aug 27, 2013 | 45.25 | 45.49 | 44.48 | 44.66 | 331,532 | -1.07(-2.33%) |
Aug 26, 2013 | 45.83 | 46.21 | 45.45 | 45.72 | 221,450 | +0.08(+0.18%) |
Aug 23, 2013 | 45.29 | 45.83 | 45.14 | 45.64 | 252,322 | +0.48(+1.06%) |
Aug 22, 2013 | 44.58 | 46.19 | 44.58 | 45.16 | 246,593 | +0.65(+1.46%) |
Aug 21, 2013 | 44.68 | 45.11 | 44.34 | 44.51 | 282,505 | -0.26(-0.58%) |
Aug 20, 2013 | 44.26 | 45.50 | 44.26 | 44.77 | 363,608 | +0.45(+1.01%) |
Aug 19, 2013 | 44.49 | 44.98 | 44.27 | 44.33 | 345,341 | -0.42(-0.94%) |
Aug 16, 2013 | 44.60 | 44.97 | 44.39 | 44.75 | 469,330 | -0.06(-0.13%) |
Aug 15, 2013 | 44.15 | 45.04 | 44.01 | 44.81 | 420,080 | -0.04(-0.09%) |
Aug 14, 2013 | 44.90 | 45.27 | 44.55 | 44.85 | 232,944 | +0.06(+0.14%) |
Aug 13, 2013 | 44.90 | 44.90 | 44.57 | 44.78 | 225,372 | -0.15(-0.32%) |
Aug 12, 2013 | 44.38 | 45.20 | 44.33 | 44.93 | 340,010 | +0.22(+0.49%) |
Aug 09, 2013 | 43.65 | 44.89 | 43.65 | 44.71 | 591,898 | +0.88(+2.00%) |
Aug 08, 2013 | 43.70 | 44.60 | 43.43 | 43.83 | 487,453 | +0.43(+0.99%) |
Aug 07, 2013 | 43.37 | 43.93 | 42.98 | 43.40 | 472,580 | -0.14(-0.32%) |
Aug 06, 2013 | 43.45 | 43.69 | 43.33 | 43.54 | 542,982 | -0.06(-0.15%) |
Aug 05, 2013 | 43.61 | 44.08 | 43.49 | 43.61 | 342,951 | -0.06(-0.15%) |
Aug 02, 2013 | 43.38 | 44.17 | 43.02 | 43.67 | 350,328 | +0.23(+0.52%) |
Aug 01, 2013 | 42.79 | 44.05 | 42.75 | 43.44 | 605,053 | +1.05(+2.47%) |
Jul 31, 2013 | 42.50 | 43.18 | 42.35 | 42.40 | 631,894 | -0.11(-0.25%) |
Jul 30, 2013 | 39.75 | 44.73 | 39.33 | 42.50 | 1,937,704 | +3.28(+8.37%) |
Jul 29, 2013 | 39.65 | 39.79 | 39.11 | 39.22 | 464,949 | -0.49(-1.23%) |
Jul 26, 2013 | 39.32 | 39.80 | 39.26 | 39.71 | 224,578 | +0.23(+0.58%) |
Jul 25, 2013 | 39.45 | 39.84 | 39.23 | 39.48 | 660,371 | -0.19(-0.47%) |
Jul 24, 2013 | 40.87 | 40.99 | 39.13 | 39.66 | 341,879 | -1.30(-3.17%) |
Jul 23, 2013 | 40.25 | 41.27 | 40.01 | 40.96 | 326,690 | +0.97(+2.41%) |
Jul 22, 2013 | 39.70 | 40.22 | 39.36 | 40.00 | 182,258 | +0.63(+1.61%) |
Jul 19, 2013 | 39.72 | 39.72 | 39.26 | 39.36 | 190,397 | -0.38(-0.96%) |
Jul 18, 2013 | 39.75 | 40.21 | 39.15 | 39.75 | 345,653 | +0.05(+0.12%) |
Jul 17, 2013 | 39.74 | 40.09 | 39.59 | 39.70 | 125,496 | +0.24(+0.60%) |
Jul 16, 2013 | 39.64 | 39.91 | 39.19 | 39.46 | 287,027 | -0.03(-0.08%) |
Jul 15, 2013 | 39.41 | 39.79 | 39.32 | 39.49 | 329,679 | +0.15(+0.37%) |
Jul 12, 2013 | 39.74 | 39.96 | 38.96 | 39.35 | 360,762 | -0.55(-1.38%) |
Jul 11, 2013 | 39.23 | 39.96 | 39.23 | 39.90 | 452,219 | +1.26(+3.25%) |
Jul 10, 2013 | 38.27 | 38.84 | 38.02 | 38.64 | 463,630 | +0.41(+1.06%) |
Jul 09, 2013 | 38.56 | 39.00 | 37.79 | 38.24 | 490,283 | +0.45(+1.18%) |
Jul 08, 2013 | 37.22 | 38.19 | 37.22 | 37.79 | 474,493 | +0.82(+2.22%) |
Jul 05, 2013 | 37.52 | 37.52 | 36.82 | 36.97 | 259,102 | -0.33(-0.89%) |
Jul 03, 2013 | 37.13 | 37.48 | 36.86 | 37.30 | 310,723 | -0.05(-0.13%) |
Jul 02, 2013 | 37.09 | 37.65 | 36.71 | 37.35 | 313,103 | +0.26(+0.70%) |