Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.65 | 44.19 | 43.16 | 44.02 | 205,702 | -0.32(-0.72%) |
Sep 27, 2013 | 44.34 | 44.52 | 44.23 | 44.34 | 129,727 | -0.41(-0.92%) |
Sep 26, 2013 | 44.62 | 44.97 | 44.45 | 44.75 | 210,523 | +0.12(+0.27%) |
Sep 25, 2013 | 44.58 | 44.74 | 44.52 | 44.63 | 368,682 | -0.02(-0.04%) |
Sep 24, 2013 | 44.48 | 44.88 | 44.18 | 44.64 | 206,458 | +0.10(+0.23%) |
Sep 23, 2013 | 44.66 | 45.02 | 44.34 | 44.54 | 171,138 | -0.35(-0.77%) |
Sep 20, 2013 | 45.24 | 45.30 | 44.87 | 44.89 | 419,966 | -0.33(-0.73%) |
Sep 19, 2013 | 44.95 | 45.27 | 44.89 | 45.22 | 212,513 | +0.23(+0.50%) |
Sep 18, 2013 | 43.92 | 45.37 | 43.72 | 44.99 | 226,627 | +0.94(+2.13%) |
Sep 17, 2013 | 43.53 | 44.24 | 43.52 | 44.05 | 203,944 | +0.42(+0.97%) |
Sep 16, 2013 | 43.56 | 43.67 | 43.23 | 43.63 | 380,283 | +0.36(+0.82%) |
Sep 13, 2013 | 43.57 | 43.57 | 42.96 | 43.28 | 213,476 | -0.20(-0.45%) |
Sep 12, 2013 | 43.43 | 43.89 | 43.38 | 43.47 | 453,226 | -0.08(-0.19%) |
Sep 11, 2013 | 43.14 | 43.59 | 43.03 | 43.56 | 182,790 | +0.22(+0.50%) |
Sep 10, 2013 | 42.67 | 43.41 | 42.57 | 43.34 | 329,020 | +0.88(+2.08%) |
Sep 09, 2013 | 41.78 | 42.69 | 41.66 | 42.46 | 433,181 | +0.75(+1.80%) |
Sep 06, 2013 | 40.27 | 41.74 | 39.82 | 41.71 | 362,554 | +1.77(+4.44%) |
Sep 05, 2013 | 39.76 | 39.97 | 39.18 | 39.94 | 361,131 | +0.22(+0.54%) |
Sep 04, 2013 | 39.38 | 39.74 | 39.29 | 39.72 | 418,185 | +0.30(+0.76%) |
Sep 03, 2013 | 39.63 | 40.12 | 39.02 | 39.42 | 202,437 | +0.28(+0.72%) |
Aug 30, 2013 | 39.62 | 39.62 | 38.90 | 39.14 | 245,693 | -0.50(-1.25%) |
Aug 29, 2013 | 39.40 | 39.79 | 39.31 | 39.64 | 233,334 | +0.13(+0.33%) |
Aug 28, 2013 | 39.20 | 39.75 | 39.10 | 39.51 | 298,826 | +0.25(+0.64%) |
Aug 27, 2013 | 39.95 | 39.95 | 38.97 | 39.26 | 378,181 | -0.44(-1.11%) |
Aug 26, 2013 | 39.70 | 40.01 | 39.49 | 39.70 | 95,962 | +0.00(+0.00%) |
Aug 23, 2013 | 39.71 | 39.85 | 39.41 | 39.70 | 201,167 | +0.00(+0.00%) |
Aug 22, 2013 | 39.00 | 39.85 | 39.00 | 39.70 | 99,546 | +0.84(+2.17%) |
Aug 21, 2013 | 38.76 | 39.15 | 38.51 | 38.85 | 133,416 | -0.09(-0.24%) |
Aug 20, 2013 | 38.40 | 39.04 | 38.29 | 38.95 | 217,070 | +0.61(+1.59%) |
Aug 19, 2013 | 38.36 | 38.51 | 38.07 | 38.34 | 247,889 | -0.05(-0.12%) |
Aug 16, 2013 | 37.76 | 38.50 | 37.73 | 38.38 | 205,199 | +0.41(+1.09%) |
Aug 15, 2013 | 38.48 | 38.69 | 37.80 | 37.97 | 147,324 | -0.96(-2.46%) |
Aug 14, 2013 | 39.51 | 39.51 | 38.80 | 38.93 | 302,310 | -0.55(-1.40%) |
Aug 13, 2013 | 39.95 | 39.97 | 39.41 | 39.48 | 189,331 | -0.45(-1.13%) |
Aug 12, 2013 | 39.66 | 40.05 | 39.60 | 39.93 | 178,642 | -0.15(-0.37%) |
Aug 09, 2013 | 40.51 | 40.77 | 39.85 | 40.08 | 175,929 | -0.65(-1.59%) |
Aug 08, 2013 | 40.46 | 40.80 | 40.26 | 40.73 | 120,290 | +0.13(+0.32%) |
Aug 07, 2013 | 40.35 | 40.75 | 40.07 | 40.60 | 86,156 | +0.17(+0.42%) |
Aug 06, 2013 | 40.96 | 41.07 | 40.04 | 40.43 | 125,586 | -0.78(-1.89%) |
Aug 05, 2013 | 41.20 | 41.55 | 40.90 | 41.20 | 181,250 | -0.32(-0.77%) |
Aug 02, 2013 | 40.66 | 41.57 | 40.45 | 41.52 | 171,110 | +0.58(+1.42%) |
Aug 01, 2013 | 38.71 | 41.02 | 38.47 | 40.94 | 394,112 | +2.85(+7.48%) |
Jul 31, 2013 | 38.20 | 38.43 | 38.05 | 38.09 | 168,578 | +0.14(+0.37%) |
Jul 30, 2013 | 38.35 | 38.46 | 37.87 | 37.95 | 247,046 | -0.31(-0.81%) |
Jul 29, 2013 | 38.26 | 38.43 | 38.02 | 38.26 | 118,684 | -0.18(-0.46%) |
Jul 26, 2013 | 38.38 | 38.60 | 38.09 | 38.44 | 236,735 | -0.32(-0.82%) |
Jul 25, 2013 | 38.33 | 38.78 | 38.04 | 38.76 | 139,767 | +0.32(+0.83%) |
Jul 24, 2013 | 38.61 | 38.69 | 38.28 | 38.44 | 129,140 | -0.13(-0.34%) |
Jul 23, 2013 | 38.79 | 38.85 | 38.43 | 38.57 | 105,115 | -0.15(-0.39%) |
Jul 22, 2013 | 37.98 | 38.93 | 37.77 | 38.72 | 237,496 | +0.76(+2.00%) |
Jul 19, 2013 | 37.55 | 37.99 | 37.53 | 37.96 | 203,698 | +0.36(+0.95%) |
Jul 18, 2013 | 37.25 | 37.68 | 37.25 | 37.61 | 132,979 | +0.36(+0.96%) |
Jul 17, 2013 | 37.09 | 37.46 | 37.04 | 37.25 | 82,907 | +0.32(+0.86%) |
Jul 16, 2013 | 36.84 | 37.28 | 36.57 | 36.93 | 128,170 | +0.02(+0.05%) |
Jul 15, 2013 | 36.51 | 36.92 | 36.11 | 36.91 | 138,246 | +0.33(+0.90%) |
Jul 12, 2013 | 36.63 | 36.86 | 35.99 | 36.58 | 174,444 | -0.29(-0.79%) |
Jul 11, 2013 | 36.57 | 36.88 | 36.42 | 36.87 | 165,885 | +0.64(+1.76%) |
Jul 10, 2013 | 35.83 | 36.37 | 35.44 | 36.24 | 190,017 | +0.29(+0.81%) |
Jul 09, 2013 | 35.70 | 35.96 | 35.52 | 35.95 | 185,071 | +0.42(+1.19%) |
Jul 08, 2013 | 35.65 | 35.85 | 35.39 | 35.52 | 126,180 | -0.09(-0.26%) |
Jul 05, 2013 | 35.37 | 35.62 | 34.69 | 35.62 | 178,873 | +0.68(+1.96%) |
Jul 03, 2013 | 34.37 | 35.02 | 34.17 | 34.93 | 56,228 | +0.29(+0.84%) |
Jul 02, 2013 | 35.27 | 35.34 | 34.23 | 34.64 | 96,273 | -0.63(-1.78%) |