Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.01 | 44.15 | 43.01 | 43.40 | 143,596 | -0.20(-0.47%) |
Sep 27, 2013 | 42.76 | 43.98 | 42.76 | 43.60 | 74,880 | +0.48(+1.10%) |
Sep 26, 2013 | 43.11 | 43.82 | 42.89 | 43.12 | 98,620 | +0.16(+0.36%) |
Sep 25, 2013 | 42.33 | 43.41 | 42.33 | 42.97 | 120,996 | +0.67(+1.60%) |
Sep 24, 2013 | 42.46 | 42.63 | 41.71 | 42.30 | 248,968 | -0.31(-0.73%) |
Sep 23, 2013 | 43.74 | 43.83 | 42.27 | 42.60 | 234,658 | -1.18(-2.68%) |
Sep 20, 2013 | 44.35 | 44.81 | 43.73 | 43.78 | 257,540 | -0.37(-0.83%) |
Sep 19, 2013 | 44.05 | 44.43 | 43.62 | 44.15 | 152,842 | +0.10(+0.22%) |
Sep 18, 2013 | 43.22 | 44.35 | 43.02 | 44.05 | 218,540 | +0.89(+2.07%) |
Sep 17, 2013 | 42.74 | 43.40 | 42.51 | 43.16 | 157,768 | +0.65(+1.52%) |
Sep 16, 2013 | 41.81 | 43.23 | 41.14 | 42.51 | 280,748 | +1.37(+3.33%) |
Sep 13, 2013 | 40.38 | 41.45 | 40.03 | 41.14 | 299,444 | +0.75(+1.86%) |
Sep 12, 2013 | 39.67 | 40.79 | 39.60 | 40.39 | 123,032 | +0.76(+1.92%) |
Sep 11, 2013 | 39.12 | 39.72 | 38.88 | 39.63 | 153,636 | +0.41(+1.05%) |
Sep 10, 2013 | 39.66 | 39.94 | 39.05 | 39.22 | 137,198 | -0.28(-0.71%) |
Sep 09, 2013 | 38.69 | 39.58 | 38.69 | 39.50 | 164,374 | +0.90(+2.33%) |
Sep 06, 2013 | 39.00 | 39.58 | 37.84 | 38.60 | 154,060 | -0.27(-0.71%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.09 | 38.88 | 104,504 | +0.06(+0.15%) |
Sep 04, 2013 | 38.42 | 39.07 | 38.31 | 38.81 | 174,842 | +0.46(+1.20%) |
Sep 03, 2013 | 37.92 | 39.02 | 37.91 | 38.35 | 127,116 | +0.38(+1.00%) |
Aug 30, 2013 | 38.91 | 39.20 | 37.91 | 37.98 | 138,402 | -1.02(-2.63%) |
Aug 29, 2013 | 38.63 | 39.77 | 38.52 | 39.00 | 122,360 | +0.33(+0.84%) |
Aug 28, 2013 | 38.42 | 38.84 | 38.21 | 38.67 | 107,274 | +0.22(+0.59%) |
Aug 27, 2013 | 39.50 | 39.70 | 38.35 | 38.45 | 98,092 | -1.40(-3.51%) |
Aug 26, 2013 | 40.31 | 40.66 | 39.71 | 39.85 | 83,672 | -0.57(-1.41%) |
Aug 23, 2013 | 39.95 | 40.60 | 39.15 | 40.42 | 207,604 | +0.63(+1.58%) |
Aug 22, 2013 | 38.83 | 39.88 | 38.83 | 39.79 | 86,006 | +0.87(+2.22%) |
Aug 21, 2013 | 39.28 | 39.54 | 38.79 | 38.92 | 77,490 | -0.57(-1.44%) |
Aug 20, 2013 | 38.52 | 39.99 | 38.00 | 39.49 | 551,548 | +0.95(+2.48%) |
Aug 19, 2013 | 38.49 | 39.20 | 38.44 | 38.54 | 143,218 | -0.04(-0.09%) |
Aug 16, 2013 | 38.72 | 39.38 | 38.52 | 38.58 | 203,458 | -0.30(-0.77%) |
Aug 15, 2013 | 39.72 | 39.72 | 38.64 | 38.88 | 106,930 | -1.12(-2.81%) |
Aug 14, 2013 | 40.41 | 40.49 | 39.91 | 40.00 | 167,598 | -0.37(-0.90%) |
Aug 13, 2013 | 40.34 | 40.64 | 39.88 | 40.37 | 216,400 | +0.09(+0.24%) |
Aug 12, 2013 | 39.88 | 40.42 | 39.42 | 40.27 | 270,056 | +0.35(+0.86%) |
Aug 09, 2013 | 40.01 | 40.37 | 39.64 | 39.92 | 220,486 | +0.12(+0.31%) |
Aug 08, 2013 | 40.91 | 41.32 | 36.50 | 39.80 | 1,194,628 | -0.79(-1.93%) |
Aug 07, 2013 | 41.58 | 41.71 | 40.58 | 40.59 | 161,482 | -0.96(-2.31%) |
Aug 06, 2013 | 42.01 | 42.17 | 41.12 | 41.55 | 475,202 | -0.66(-1.58%) |
Aug 05, 2013 | 42.50 | 42.58 | 41.98 | 42.21 | 441,272 | -0.37(-0.86%) |
Aug 02, 2013 | 42.50 | 43.09 | 41.93 | 42.58 | 299,464 | +0.01(+0.02%) |
Aug 01, 2013 | 41.70 | 43.18 | 41.21 | 42.56 | 423,788 | +1.25(+3.04%) |
Jul 31, 2013 | 40.86 | 41.55 | 40.62 | 41.31 | 478,394 | +0.52(+1.27%) |
Jul 30, 2013 | 39.55 | 41.17 | 39.44 | 40.79 | 445,902 | +1.32(+3.34%) |
Jul 29, 2013 | 39.42 | 39.98 | 39.09 | 39.47 | 440,002 | +0.17(+0.43%) |
Jul 26, 2013 | 38.64 | 39.43 | 38.11 | 39.30 | 399,848 | +0.70(+1.80%) |
Jul 25, 2013 | 36.99 | 38.84 | 36.31 | 38.60 | 772,122 | +1.61(+4.35%) |
Jul 24, 2013 | 40.49 | 40.93 | 36.35 | 36.99 | 995,332 | -3.28(-8.14%) |
Jul 23, 2013 | 42.50 | 42.55 | 39.53 | 40.27 | 1,682,586 | -2.40(-5.61%) |
Jul 22, 2013 | 42.44 | 43.70 | 42.05 | 42.67 | 535,436 | +0.65(+1.53%) |
Jul 19, 2013 | 41.00 | 42.19 | 40.88 | 42.02 | 135,276 | +0.95(+2.31%) |
Jul 18, 2013 | 39.74 | 41.20 | 39.74 | 41.08 | 187,904 | +1.35(+3.40%) |
Jul 17, 2013 | 39.62 | 39.99 | 39.16 | 39.73 | 102,298 | +0.30(+0.77%) |
Jul 16, 2013 | 39.34 | 39.84 | 39.16 | 39.42 | 80,128 | -0.05(-0.11%) |
Jul 15, 2013 | 39.00 | 39.50 | 38.97 | 39.47 | 101,188 | +0.60(+1.54%) |
Jul 12, 2013 | 39.22 | 39.44 | 38.66 | 38.87 | 91,500 | -0.35(-0.91%) |
Jul 11, 2013 | 39.48 | 39.48 | 38.55 | 39.22 | 124,036 | +0.98(+2.58%) |
Jul 10, 2013 | 39.31 | 39.50 | 37.25 | 38.23 | 290,946 | -0.48(-1.23%) |
Jul 09, 2013 | 38.00 | 38.89 | 37.65 | 38.71 | 167,704 | +1.06(+2.82%) |
Jul 08, 2013 | 37.47 | 37.90 | 37.02 | 37.65 | 172,310 | +0.66(+1.77%) |
Jul 05, 2013 | 37.00 | 37.01 | 36.61 | 36.99 | 72,782 | +0.38(+1.04%) |
Jul 03, 2013 | 36.06 | 36.83 | 35.95 | 36.62 | 40,322 | +0.62(+1.74%) |
Jul 02, 2013 | 36.30 | 36.85 | 35.52 | 35.99 | 185,644 | -0.43(-1.18%) |