Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.10 | 45.67 | 44.75 | 45.53 | 99,371 | -0.20(-0.44%) |
Sep 27, 2013 | 45.33 | 45.91 | 45.30 | 45.73 | 51,277 | +0.14(+0.31%) |
Sep 26, 2013 | 45.49 | 45.85 | 45.31 | 45.59 | 61,419 | -0.08(-0.18%) |
Sep 25, 2013 | 44.92 | 45.85 | 44.92 | 45.67 | 88,170 | +0.73(+1.62%) |
Sep 24, 2013 | 45.62 | 45.80 | 44.83 | 44.94 | 89,712 | -0.88(-1.92%) |
Sep 23, 2013 | 43.14 | 45.91 | 43.01 | 45.82 | 204,672 | +2.48(+5.72%) |
Sep 20, 2013 | 43.41 | 43.71 | 42.92 | 43.34 | 198,224 | +0.10(+0.23%) |
Sep 19, 2013 | 43.47 | 43.70 | 43.12 | 43.24 | 95,270 | -0.40(-0.92%) |
Sep 18, 2013 | 43.07 | 44.38 | 42.84 | 43.64 | 115,927 | +0.63(+1.46%) |
Sep 17, 2013 | 42.70 | 43.14 | 42.13 | 43.01 | 73,684 | +0.46(+1.08%) |
Sep 16, 2013 | 44.02 | 44.20 | 41.93 | 42.55 | 267,599 | -1.65(-3.73%) |
Sep 13, 2013 | 43.71 | 44.43 | 43.71 | 44.20 | 89,408 | +0.36(+0.82%) |
Sep 12, 2013 | 44.50 | 44.50 | 43.64 | 43.84 | 35,671 | -0.61(-1.37%) |
Sep 11, 2013 | 44.99 | 45.00 | 43.95 | 44.45 | 64,996 | -0.48(-1.07%) |
Sep 10, 2013 | 44.63 | 44.95 | 44.40 | 44.93 | 81,692 | +0.37(+0.83%) |
Sep 09, 2013 | 43.37 | 44.71 | 43.29 | 44.56 | 82,958 | +1.49(+3.46%) |
Sep 06, 2013 | 43.82 | 43.87 | 42.82 | 43.07 | 62,121 | -0.49(-1.12%) |
Sep 05, 2013 | 43.35 | 43.84 | 43.10 | 43.56 | 60,043 | +0.42(+0.97%) |
Sep 04, 2013 | 42.84 | 43.41 | 42.81 | 43.14 | 58,428 | +0.24(+0.56%) |
Sep 03, 2013 | 43.05 | 43.50 | 42.59 | 42.90 | 74,655 | +0.12(+0.28%) |
Aug 30, 2013 | 43.49 | 43.83 | 42.49 | 42.78 | 71,056 | -0.94(-2.15%) |
Aug 29, 2013 | 43.12 | 43.95 | 43.12 | 43.72 | 50,839 | +0.46(+1.06%) |
Aug 28, 2013 | 42.77 | 43.53 | 42.62 | 43.26 | 99,831 | +0.50(+1.17%) |
Aug 27, 2013 | 43.24 | 43.33 | 42.59 | 42.76 | 59,297 | -0.68(-1.57%) |
Aug 26, 2013 | 43.49 | 44.21 | 43.00 | 43.44 | 63,781 | -0.12(-0.28%) |
Aug 23, 2013 | 43.41 | 43.79 | 43.00 | 43.56 | 79,793 | +0.34(+0.79%) |
Aug 22, 2013 | 42.67 | 43.49 | 42.46 | 43.22 | 64,997 | +0.53(+1.24%) |
Aug 21, 2013 | 42.46 | 43.00 | 42.18 | 42.69 | 84,933 | -0.09(-0.21%) |
Aug 20, 2013 | 42.53 | 42.96 | 42.29 | 42.78 | 69,328 | +0.34(+0.80%) |
Aug 19, 2013 | 42.44 | 42.75 | 41.85 | 42.44 | 70,144 | +0.08(+0.19%) |
Aug 16, 2013 | 42.67 | 42.74 | 42.19 | 42.36 | 108,806 | -0.18(-0.42%) |
Aug 15, 2013 | 42.99 | 43.20 | 42.04 | 42.54 | 101,386 | -0.83(-1.91%) |
Aug 14, 2013 | 43.76 | 44.33 | 43.20 | 43.37 | 169,762 | -0.36(-0.82%) |
Aug 13, 2013 | 43.79 | 43.88 | 42.68 | 43.73 | 113,238 | +0.02(+0.05%) |
Aug 12, 2013 | 43.33 | 44.35 | 43.33 | 43.71 | 109,019 | +0.01(+0.02%) |
Aug 09, 2013 | 43.43 | 44.00 | 43.02 | 43.70 | 82,001 | +0.36(+0.83%) |
Aug 08, 2013 | 42.65 | 43.50 | 42.62 | 43.34 | 131,173 | +0.47(+1.10%) |
Aug 07, 2013 | 42.98 | 43.37 | 42.38 | 42.87 | 149,217 | +0.01(+0.02%) |
Aug 06, 2013 | 42.37 | 43.53 | 42.12 | 42.86 | 189,419 | +0.77(+1.83%) |
Aug 05, 2013 | 40.07 | 42.57 | 39.65 | 42.09 | 213,619 | +2.15(+5.38%) |
Aug 02, 2013 | 40.38 | 40.93 | 39.60 | 39.94 | 118,931 | -0.38(-0.94%) |
Aug 01, 2013 | 39.54 | 40.72 | 39.54 | 40.32 | 89,636 | +0.61(+1.54%) |
Jul 31, 2013 | 39.20 | 39.76 | 39.04 | 39.71 | 163,024 | +0.34(+0.86%) |
Jul 30, 2013 | 39.76 | 39.86 | 39.34 | 39.37 | 140,575 | -0.14(-0.35%) |
Jul 29, 2013 | 39.97 | 39.97 | 39.36 | 39.51 | 131,344 | -0.19(-0.48%) |
Jul 26, 2013 | 40.11 | 40.31 | 39.69 | 39.70 | 70,900 | -0.55(-1.37%) |
Jul 25, 2013 | 40.17 | 40.74 | 40.05 | 40.25 | 72,639 | -0.14(-0.35%) |
Jul 24, 2013 | 40.87 | 40.97 | 40.31 | 40.39 | 81,819 | -0.49(-1.20%) |
Jul 23, 2013 | 41.24 | 41.24 | 40.69 | 40.88 | 72,582 | -0.09(-0.22%) |
Jul 22, 2013 | 39.89 | 41.20 | 39.72 | 40.97 | 120,517 | +0.95(+2.37%) |
Jul 19, 2013 | 40.25 | 40.35 | 39.62 | 40.02 | 84,333 | -0.09(-0.22%) |
Jul 18, 2013 | 39.41 | 40.33 | 39.10 | 40.11 | 108,514 | +0.87(+2.22%) |
Jul 17, 2013 | 39.52 | 39.61 | 39.03 | 39.24 | 87,458 | -0.45(-1.13%) |
Jul 16, 2013 | 39.22 | 40.71 | 38.92 | 39.69 | 266,304 | +0.92(+2.37%) |
Jul 15, 2013 | 38.09 | 38.99 | 37.81 | 38.77 | 405,163 | +2.96(+8.27%) |
Jul 12, 2013 | 35.51 | 35.89 | 35.18 | 35.81 | 87,372 | +0.20(+0.56%) |
Jul 11, 2013 | 35.14 | 35.65 | 35.09 | 35.61 | 56,328 | +0.64(+1.83%) |
Jul 10, 2013 | 34.85 | 34.98 | 34.60 | 34.97 | 82,036 | -0.03(-0.09%) |
Jul 09, 2013 | 35.15 | 35.17 | 34.85 | 35.00 | 46,134 | -0.04(-0.11%) |
Jul 08, 2013 | 35.26 | 35.70 | 35.01 | 35.04 | 74,645 | -0.02(-0.06%) |
Jul 05, 2013 | 34.77 | 35.08 | 34.29 | 35.06 | 34,138 | +0.42(+1.21%) |
Jul 03, 2013 | 34.79 | 34.81 | 34.30 | 34.64 | 67,400 | -0.23(-0.66%) |
Jul 02, 2013 | 34.86 | 35.12 | 34.22 | 34.87 | 75,637 | +0.16(+0.46%) |