Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.12 | 45.00 | 43.06 | 44.25 | 697,020 | +0.73(+1.68%) |
Sep 27, 2013 | 43.62 | 44.06 | 43.09 | 43.52 | 0 | -0.50(-1.14%) |
Sep 26, 2013 | 44.80 | 45.77 | 43.65 | 44.02 | 1,060,726 | -0.71(-1.59%) |
Sep 25, 2013 | 43.46 | 45.84 | 42.99 | 44.73 | 1,679,342 | +1.27(+2.92%) |
Sep 24, 2013 | 42.57 | 43.78 | 41.52 | 43.46 | 1,031,671 | +0.36(+0.84%) |
Sep 23, 2013 | 42.98 | 43.45 | 42.15 | 43.10 | 547,058 | +0.32(+0.75%) |
Sep 20, 2013 | 43.00 | 43.88 | 42.51 | 42.78 | 0 | +0.46(+1.09%) |
Sep 19, 2013 | 42.75 | 42.88 | 42.31 | 42.32 | 334,595 | -0.19(-0.45%) |
Sep 18, 2013 | 42.16 | 42.85 | 41.93 | 42.51 | 0 | +0.50(+1.19%) |
Sep 17, 2013 | 41.84 | 42.20 | 41.64 | 42.01 | 0 | +0.61(+1.47%) |
Sep 16, 2013 | 41.59 | 41.94 | 41.16 | 41.40 | 0 | +0.16(+0.39%) |
Sep 13, 2013 | 40.83 | 41.28 | 40.35 | 41.24 | 0 | +0.66(+1.63%) |
Sep 12, 2013 | 40.75 | 41.02 | 40.31 | 40.58 | 0 | -0.17(-0.42%) |
Sep 11, 2013 | 40.00 | 40.83 | 40.00 | 40.75 | 0 | +0.57(+1.42%) |
Sep 10, 2013 | 39.58 | 40.20 | 39.32 | 40.18 | 578,467 | +0.88(+2.24%) |
Sep 09, 2013 | 38.41 | 39.38 | 38.41 | 39.30 | 0 | +1.03(+2.69%) |
Sep 06, 2013 | 39.40 | 39.40 | 37.87 | 38.27 | 0 | -0.90(-2.30%) |
Sep 05, 2013 | 39.10 | 39.52 | 38.81 | 39.17 | 378,427 | +0.27(+0.69%) |
Sep 04, 2013 | 38.96 | 39.21 | 38.39 | 38.90 | 0 | +0.13(+0.34%) |
Sep 03, 2013 | 39.25 | 39.70 | 38.44 | 38.77 | 0 | +0.11(+0.28%) |
Aug 30, 2013 | 40.17 | 40.21 | 38.58 | 38.66 | 0 | -1.38(-3.45%) |
Aug 29, 2013 | 39.74 | 40.38 | 39.58 | 40.04 | 520,185 | +0.33(+0.83%) |
Aug 28, 2013 | 39.35 | 39.85 | 38.83 | 39.71 | 0 | +0.50(+1.28%) |
Aug 27, 2013 | 40.61 | 40.72 | 39.11 | 39.21 | 517,632 | -1.82(-4.44%) |
Aug 26, 2013 | 41.30 | 41.44 | 40.89 | 41.03 | 0 | -0.13(-0.32%) |
Aug 23, 2013 | 41.25 | 41.95 | 41.03 | 41.16 | 0 | -0.05(-0.12%) |
Aug 22, 2013 | 40.68 | 41.50 | 40.50 | 41.21 | 402,947 | +0.53(+1.30%) |
Aug 21, 2013 | 40.34 | 41.16 | 40.10 | 40.68 | 0 | +0.29(+0.72%) |
Aug 20, 2013 | 40.29 | 40.49 | 39.78 | 40.39 | 263,782 | +0.23(+0.57%) |
Aug 19, 2013 | 40.88 | 41.28 | 40.12 | 40.16 | 445,756 | -0.72(-1.76%) |
Aug 16, 2013 | 40.73 | 41.11 | 40.57 | 40.88 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 41.24 | 41.27 | 39.89 | 40.86 | 581,307 | -0.99(-2.37%) |
Aug 14, 2013 | 42.09 | 42.19 | 41.74 | 41.85 | 564,034 | -0.12(-0.29%) |
Aug 13, 2013 | 41.85 | 42.38 | 41.44 | 41.97 | 778,730 | -0.01(-0.02%) |
Aug 12, 2013 | 40.92 | 42.10 | 40.80 | 41.98 | 827,833 | +1.02(+2.49%) |
Aug 09, 2013 | 40.74 | 41.22 | 40.22 | 40.96 | 554,522 | +0.27(+0.66%) |
Aug 08, 2013 | 41.39 | 41.40 | 40.65 | 40.69 | 389,751 | -0.61(-1.48%) |
Aug 07, 2013 | 41.35 | 41.49 | 40.57 | 41.30 | 655,059 | -0.02(-0.05%) |
Aug 06, 2013 | 39.82 | 41.69 | 39.82 | 41.32 | 1,438,997 | +1.52(+3.82%) |
Aug 05, 2013 | 40.62 | 40.86 | 39.36 | 39.80 | 768,495 | -0.91(-2.24%) |
Aug 02, 2013 | 41.31 | 41.80 | 40.00 | 40.71 | 1,986,113 | +0.04(+0.10%) |
Aug 01, 2013 | 40.43 | 41.02 | 39.68 | 40.67 | 1,698,799 | +0.67(+1.68%) |
Jul 31, 2013 | 38.83 | 40.00 | 38.83 | 40.00 | 0 | +1.10(+2.83%) |
Jul 30, 2013 | 39.76 | 40.24 | 38.89 | 38.90 | 0 | -0.59(-1.49%) |
Jul 29, 2013 | 40.10 | 40.10 | 38.82 | 39.49 | 0 | -0.98(-2.42%) |
Jul 26, 2013 | 41.70 | 41.70 | 40.23 | 40.47 | 0 | -1.53(-3.64%) |
Jul 25, 2013 | 41.75 | 42.28 | 41.28 | 42.00 | 0 | +0.24(+0.57%) |
Jul 24, 2013 | 41.72 | 42.23 | 41.31 | 41.76 | 0 | +0.31(+0.75%) |
Jul 23, 2013 | 42.15 | 42.46 | 41.21 | 41.45 | 0 | -0.69(-1.64%) |
Jul 22, 2013 | 41.27 | 42.79 | 40.91 | 42.14 | 0 | +1.00(+2.43%) |
Jul 19, 2013 | 40.98 | 41.16 | 40.32 | 41.14 | 0 | -0.08(-0.19%) |
Jul 18, 2013 | 42.00 | 42.00 | 40.50 | 41.22 | 0 | -0.67(-1.60%) |
Jul 17, 2013 | 42.04 | 42.48 | 41.05 | 41.89 | 607,577 | -0.28(-0.66%) |
Jul 16, 2013 | 41.98 | 42.40 | 41.59 | 42.17 | 0 | +0.18(+0.43%) |
Jul 15, 2013 | 41.82 | 42.33 | 41.57 | 41.99 | 0 | +0.45(+1.08%) |
Jul 12, 2013 | 40.85 | 41.91 | 40.84 | 41.54 | 0 | +0.50(+1.22%) |
Jul 11, 2013 | 41.12 | 41.49 | 40.68 | 41.04 | 0 | +0.39(+0.96%) |
Jul 10, 2013 | 40.22 | 40.70 | 39.53 | 40.65 | 0 | +0.33(+0.82%) |
Jul 09, 2013 | 39.16 | 40.50 | 38.80 | 40.32 | 0 | +1.52(+3.92%) |
Jul 08, 2013 | 39.37 | 39.50 | 38.79 | 38.80 | 521,909 | -0.32(-0.82%) |
Jul 05, 2013 | 39.36 | 39.36 | 38.26 | 39.12 | 0 | +0.11(+0.28%) |
Jul 03, 2013 | 38.47 | 39.42 | 38.39 | 39.01 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.75 | 38.90 | 38.43 | 38.80 | 0 | +0.05(+0.13%) |