Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.02 | 43.32 | 42.55 | 42.87 | 680,523 | -0.45(-1.04%) |
Sep 27, 2013 | 42.82 | 43.34 | 42.67 | 43.33 | 739,747 | +0.25(+0.57%) |
Sep 26, 2013 | 42.24 | 43.36 | 42.24 | 43.08 | 1,368,116 | +0.91(+2.15%) |
Sep 25, 2013 | 42.26 | 42.48 | 41.96 | 42.17 | 985,154 | -0.16(-0.37%) |
Sep 24, 2013 | 42.81 | 42.83 | 42.27 | 42.33 | 426,819 | -0.49(-1.15%) |
Sep 23, 2013 | 43.31 | 43.57 | 42.78 | 42.83 | 305,043 | -0.66(-1.51%) |
Sep 20, 2013 | 44.21 | 44.28 | 43.41 | 43.48 | 683,749 | -0.73(-1.64%) |
Sep 19, 2013 | 43.53 | 44.66 | 43.22 | 44.21 | 501,564 | +0.64(+1.46%) |
Sep 18, 2013 | 42.52 | 43.57 | 41.95 | 43.57 | 1,375,943 | +1.06(+2.50%) |
Sep 17, 2013 | 42.81 | 43.08 | 42.41 | 42.51 | 699,927 | -0.32(-0.75%) |
Sep 16, 2013 | 43.23 | 43.37 | 42.71 | 42.83 | 454,501 | +0.17(+0.40%) |
Sep 13, 2013 | 42.77 | 43.16 | 42.65 | 42.66 | 274,111 | -0.21(-0.50%) |
Sep 12, 2013 | 43.05 | 43.37 | 42.66 | 42.87 | 494,900 | -0.07(-0.16%) |
Sep 11, 2013 | 42.85 | 43.17 | 42.38 | 42.94 | 265,147 | +0.08(+0.19%) |
Sep 10, 2013 | 42.88 | 43.08 | 42.45 | 42.86 | 343,588 | -0.02(-0.05%) |
Sep 09, 2013 | 42.26 | 42.92 | 41.84 | 42.88 | 384,131 | +0.73(+1.73%) |
Sep 06, 2013 | 42.02 | 42.78 | 41.83 | 42.15 | 775,833 | +0.72(+1.74%) |
Sep 05, 2013 | 41.97 | 42.13 | 41.29 | 41.43 | 705,695 | -0.64(-1.53%) |
Sep 04, 2013 | 41.80 | 42.34 | 41.67 | 42.08 | 308,791 | +0.21(+0.49%) |
Sep 03, 2013 | 42.63 | 42.86 | 41.47 | 41.87 | 423,149 | -0.43(-1.01%) |
Aug 30, 2013 | 42.38 | 42.78 | 42.23 | 42.30 | 314,520 | -0.09(-0.21%) |
Aug 29, 2013 | 42.28 | 42.54 | 42.17 | 42.39 | 470,890 | -0.13(-0.31%) |
Aug 28, 2013 | 42.97 | 43.16 | 42.39 | 42.52 | 381,364 | -0.60(-1.38%) |
Aug 27, 2013 | 42.63 | 43.25 | 42.47 | 43.11 | 538,709 | +0.18(+0.42%) |
Aug 26, 2013 | 43.12 | 43.34 | 42.84 | 42.94 | 442,960 | -0.21(-0.49%) |
Aug 23, 2013 | 42.91 | 43.15 | 42.55 | 43.15 | 503,580 | +0.29(+0.67%) |
Aug 22, 2013 | 42.85 | 42.91 | 42.34 | 42.86 | 296,713 | +0.15(+0.35%) |
Aug 21, 2013 | 42.54 | 43.28 | 42.21 | 42.71 | 508,006 | +0.00(+0.00%) |
Aug 20, 2013 | 41.76 | 42.87 | 41.76 | 42.71 | 853,183 | +1.00(+2.40%) |
Aug 19, 2013 | 41.91 | 42.11 | 41.65 | 41.71 | 420,772 | -0.16(-0.39%) |
Aug 16, 2013 | 42.61 | 42.76 | 41.85 | 41.87 | 619,399 | -0.90(-2.10%) |
Aug 15, 2013 | 42.51 | 42.92 | 42.37 | 42.77 | 495,384 | -0.58(-1.33%) |
Aug 14, 2013 | 43.22 | 43.59 | 43.16 | 43.35 | 332,940 | -0.13(-0.30%) |
Aug 13, 2013 | 44.40 | 44.40 | 43.34 | 43.48 | 282,032 | -0.76(-1.72%) |
Aug 12, 2013 | 44.69 | 44.69 | 43.92 | 44.24 | 455,236 | -0.62(-1.39%) |
Aug 09, 2013 | 44.23 | 45.16 | 44.05 | 44.86 | 358,616 | +0.56(+1.25%) |
Aug 08, 2013 | 44.33 | 44.40 | 43.78 | 44.31 | 399,000 | +0.19(+0.42%) |
Aug 07, 2013 | 44.65 | 44.75 | 44.00 | 44.12 | 1,075,160 | -0.52(-1.17%) |
Aug 06, 2013 | 45.22 | 45.40 | 44.44 | 44.64 | 643,236 | -0.74(-1.63%) |
Aug 05, 2013 | 44.79 | 45.39 | 44.79 | 45.38 | 384,765 | +0.51(+1.13%) |
Aug 02, 2013 | 45.57 | 45.79 | 44.81 | 44.88 | 503,683 | -0.57(-1.25%) |
Aug 01, 2013 | 46.37 | 46.63 | 45.12 | 45.45 | 875,656 | -0.89(-1.92%) |
Jul 31, 2013 | 47.09 | 47.28 | 45.81 | 46.34 | 574,676 | -0.44(-0.94%) |
Jul 30, 2013 | 47.07 | 47.11 | 46.46 | 46.78 | 427,211 | +0.05(+0.12%) |
Jul 29, 2013 | 46.72 | 46.96 | 46.52 | 46.72 | 441,290 | -0.05(-0.10%) |
Jul 26, 2013 | 46.56 | 46.88 | 46.35 | 46.77 | 416,750 | +0.12(+0.26%) |
Jul 25, 2013 | 46.52 | 46.86 | 46.38 | 46.65 | 805,007 | +0.08(+0.16%) |
Jul 24, 2013 | 47.52 | 47.54 | 46.22 | 46.57 | 552,031 | -1.00(-2.11%) |
Jul 23, 2013 | 47.83 | 47.96 | 47.26 | 47.57 | 331,047 | -0.08(-0.16%) |
Jul 22, 2013 | 47.55 | 48.01 | 47.46 | 47.65 | 713,604 | +0.19(+0.39%) |
Jul 19, 2013 | 47.35 | 47.64 | 47.18 | 47.46 | 1,024,838 | -0.04(-0.09%) |
Jul 18, 2013 | 46.92 | 47.55 | 46.76 | 47.50 | 473,508 | +0.71(+1.51%) |
Jul 17, 2013 | 46.80 | 46.93 | 46.40 | 46.80 | 325,802 | +0.23(+0.49%) |
Jul 16, 2013 | 46.19 | 46.57 | 46.19 | 46.57 | 308,861 | +0.29(+0.62%) |
Jul 15, 2013 | 46.20 | 46.32 | 45.80 | 46.28 | 247,428 | +0.10(+0.22%) |
Jul 12, 2013 | 46.53 | 46.53 | 45.93 | 46.18 | 397,083 | -0.31(-0.66%) |
Jul 11, 2013 | 46.32 | 46.54 | 46.04 | 46.49 | 1,057,237 | +0.88(+1.93%) |
Jul 10, 2013 | 46.13 | 46.17 | 45.32 | 45.61 | 660,564 | -0.45(-0.99%) |
Jul 09, 2013 | 45.07 | 46.27 | 45.04 | 46.06 | 405,300 | +1.02(+2.26%) |
Jul 08, 2013 | 45.04 | 45.57 | 44.80 | 45.04 | 423,095 | +0.02(+0.05%) |
Jul 05, 2013 | 45.71 | 46.06 | 44.23 | 45.02 | 667,205 | -0.67(-1.46%) |
Jul 03, 2013 | 45.98 | 45.98 | 45.13 | 45.69 | 507,380 | -0.48(-1.04%) |
Jul 02, 2013 | 45.70 | 46.39 | 45.52 | 46.17 | 880,532 | +0.43(+0.95%) |