Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.17 | 44.45 | 44.12 | 44.24 | 850,023 | -0.20(-0.45%) |
Sep 27, 2013 | 44.49 | 44.63 | 44.35 | 44.44 | 546,926 | -0.37(-0.82%) |
Sep 26, 2013 | 44.68 | 44.95 | 44.59 | 44.81 | 496,288 | +0.17(+0.38%) |
Sep 25, 2013 | 44.64 | 44.74 | 44.59 | 44.64 | 718,920 | +0.00(+0.00%) |
Sep 24, 2013 | 44.62 | 44.95 | 44.59 | 44.64 | 615,733 | +0.06(+0.13%) |
Sep 23, 2013 | 44.63 | 44.85 | 44.53 | 44.59 | 863,218 | -0.32(-0.72%) |
Sep 20, 2013 | 45.16 | 45.38 | 44.78 | 44.91 | 1,407,058 | -0.15(-0.34%) |
Sep 19, 2013 | 45.03 | 45.24 | 44.94 | 45.06 | 733,452 | +0.17(+0.38%) |
Sep 18, 2013 | 44.77 | 45.01 | 44.52 | 44.89 | 1,444,306 | +0.11(+0.25%) |
Sep 17, 2013 | 44.61 | 44.79 | 44.42 | 44.77 | 797,060 | +0.28(+0.64%) |
Sep 16, 2013 | 44.12 | 44.51 | 44.04 | 44.49 | 1,008,509 | +0.73(+1.67%) |
Sep 13, 2013 | 43.70 | 43.85 | 43.50 | 43.76 | 809,769 | +0.20(+0.46%) |
Sep 12, 2013 | 43.61 | 43.66 | 43.38 | 43.56 | 583,062 | -0.09(-0.20%) |
Sep 11, 2013 | 43.31 | 43.65 | 43.29 | 43.65 | 621,061 | +0.36(+0.83%) |
Sep 10, 2013 | 43.32 | 43.39 | 43.00 | 43.29 | 713,773 | +0.24(+0.55%) |
Sep 09, 2013 | 42.46 | 43.05 | 42.42 | 43.05 | 570,342 | +0.75(+1.77%) |
Sep 06, 2013 | 42.60 | 42.60 | 41.96 | 42.30 | 1,036,443 | -0.11(-0.27%) |
Sep 05, 2013 | 42.54 | 42.62 | 41.98 | 42.42 | 866,551 | -0.15(-0.36%) |
Sep 04, 2013 | 42.37 | 42.72 | 42.31 | 42.57 | 1,074,959 | +0.42(+0.99%) |
Sep 03, 2013 | 42.53 | 42.71 | 41.74 | 42.15 | 670,262 | +0.07(+0.16%) |
Aug 30, 2013 | 42.22 | 42.29 | 41.87 | 42.09 | 790,633 | -0.13(-0.31%) |
Aug 29, 2013 | 42.60 | 42.71 | 42.08 | 42.22 | 860,273 | -0.39(-0.91%) |
Aug 28, 2013 | 42.64 | 42.89 | 42.51 | 42.61 | 726,886 | +0.00(+0.01%) |
Aug 27, 2013 | 42.94 | 43.07 | 42.51 | 42.60 | 746,757 | -0.76(-1.74%) |
Aug 26, 2013 | 43.44 | 43.63 | 43.28 | 43.36 | 981,273 | -0.08(-0.17%) |
Aug 23, 2013 | 43.46 | 43.57 | 43.15 | 43.44 | 496,343 | +0.02(+0.04%) |
Aug 22, 2013 | 43.13 | 43.54 | 43.12 | 43.42 | 429,252 | +0.35(+0.81%) |
Aug 21, 2013 | 43.14 | 43.38 | 42.86 | 43.07 | 1,022,049 | -0.20(-0.46%) |
Aug 20, 2013 | 43.14 | 43.32 | 42.89 | 43.27 | 638,612 | +0.09(+0.22%) |
Aug 19, 2013 | 43.80 | 43.90 | 43.17 | 43.17 | 561,344 | -0.70(-1.59%) |
Aug 16, 2013 | 44.17 | 44.38 | 43.76 | 43.87 | 852,244 | -0.53(-1.19%) |
Aug 15, 2013 | 44.58 | 44.91 | 44.37 | 44.40 | 848,648 | -0.53(-1.18%) |
Aug 14, 2013 | 44.49 | 45.10 | 44.44 | 44.93 | 1,195,850 | +0.31(+0.70%) |
Aug 13, 2013 | 44.08 | 44.71 | 43.98 | 44.62 | 1,166,511 | +0.74(+1.68%) |
Aug 12, 2013 | 43.41 | 43.93 | 43.39 | 43.88 | 948,053 | +0.23(+0.52%) |
Aug 09, 2013 | 43.48 | 43.70 | 43.43 | 43.65 | 615,211 | +0.14(+0.33%) |
Aug 08, 2013 | 43.37 | 43.59 | 43.13 | 43.51 | 764,445 | +0.36(+0.83%) |
Aug 07, 2013 | 43.29 | 43.38 | 43.01 | 43.15 | 581,585 | -0.26(-0.59%) |
Aug 06, 2013 | 43.50 | 43.56 | 43.18 | 43.41 | 487,094 | -0.19(-0.43%) |
Aug 05, 2013 | 43.68 | 43.76 | 43.43 | 43.60 | 613,538 | -0.16(-0.37%) |
Aug 02, 2013 | 43.85 | 43.97 | 43.50 | 43.76 | 608,654 | -0.26(-0.60%) |
Aug 01, 2013 | 43.37 | 44.12 | 43.32 | 44.02 | 878,733 | +0.96(+2.24%) |
Jul 31, 2013 | 43.28 | 43.43 | 43.00 | 43.06 | 787,603 | -0.19(-0.44%) |
Jul 30, 2013 | 43.69 | 43.76 | 43.09 | 43.25 | 720,701 | -0.29(-0.67%) |
Jul 29, 2013 | 44.29 | 44.43 | 43.22 | 43.54 | 745,597 | +0.01(+0.02%) |
Jul 26, 2013 | 43.38 | 43.54 | 43.05 | 43.53 | 741,394 | -0.07(-0.15%) |
Jul 25, 2013 | 43.48 | 43.68 | 43.35 | 43.60 | 550,990 | -0.04(-0.09%) |
Jul 24, 2013 | 43.96 | 43.97 | 43.51 | 43.63 | 651,327 | -0.26(-0.58%) |
Jul 23, 2013 | 44.34 | 44.34 | 43.85 | 43.89 | 689,794 | -0.31(-0.71%) |
Jul 22, 2013 | 44.05 | 44.23 | 43.96 | 44.20 | 522,586 | +0.24(+0.54%) |
Jul 19, 2013 | 43.83 | 43.98 | 43.67 | 43.97 | 935,866 | +0.16(+0.37%) |
Jul 18, 2013 | 43.59 | 43.82 | 43.51 | 43.80 | 1,026,799 | +0.32(+0.74%) |
Jul 17, 2013 | 43.29 | 43.52 | 43.16 | 43.48 | 565,106 | +0.32(+0.74%) |
Jul 16, 2013 | 43.26 | 43.41 | 42.98 | 43.16 | 635,788 | -0.14(-0.33%) |
Jul 15, 2013 | 43.17 | 43.33 | 43.03 | 43.30 | 657,461 | +0.12(+0.28%) |
Jul 12, 2013 | 42.98 | 43.21 | 42.84 | 43.18 | 789,948 | +0.22(+0.51%) |
Jul 11, 2013 | 43.08 | 43.08 | 42.69 | 42.96 | 963,596 | +0.43(+1.00%) |
Jul 10, 2013 | 42.79 | 42.94 | 42.41 | 42.54 | 1,055,454 | -0.26(-0.60%) |
Jul 09, 2013 | 42.82 | 42.91 | 42.59 | 42.79 | 1,467,579 | +0.26(+0.62%) |
Jul 08, 2013 | 42.53 | 42.67 | 42.42 | 42.53 | 1,125,720 | +0.11(+0.27%) |
Jul 05, 2013 | 42.12 | 42.42 | 41.97 | 42.42 | 591,560 | +0.58(+1.38%) |
Jul 03, 2013 | 41.79 | 41.94 | 41.62 | 41.84 | 534,013 | -0.23(-0.54%) |
Jul 02, 2013 | 42.16 | 42.55 | 41.97 | 42.07 | 755,235 | -0.17(-0.40%) |