Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.74 | 46.15 | 45.19 | 45.69 | 645,548 | -0.31(-0.68%) |
Sep 27, 2013 | 46.21 | 46.47 | 45.71 | 46.00 | 487,823 | -0.43(-0.92%) |
Sep 26, 2013 | 46.31 | 46.65 | 45.97 | 46.43 | 399,682 | +0.13(+0.28%) |
Sep 25, 2013 | 46.37 | 46.55 | 46.14 | 46.30 | 385,903 | -0.04(-0.08%) |
Sep 24, 2013 | 46.85 | 46.99 | 46.29 | 46.34 | 410,528 | -0.57(-1.22%) |
Sep 23, 2013 | 46.56 | 47.12 | 46.39 | 46.91 | 596,659 | +0.25(+0.55%) |
Sep 20, 2013 | 47.84 | 47.89 | 46.59 | 46.66 | 799,158 | -1.07(-2.24%) |
Sep 19, 2013 | 47.43 | 47.88 | 47.14 | 47.72 | 835,224 | +0.32(+0.67%) |
Sep 18, 2013 | 45.20 | 47.42 | 44.72 | 47.41 | 666,332 | +2.09(+4.61%) |
Sep 17, 2013 | 45.10 | 45.39 | 44.94 | 45.32 | 381,752 | +0.33(+0.74%) |
Sep 16, 2013 | 45.67 | 45.71 | 44.91 | 44.98 | 567,518 | +0.30(+0.68%) |
Sep 13, 2013 | 44.77 | 44.81 | 44.51 | 44.68 | 474,260 | +0.08(+0.17%) |
Sep 12, 2013 | 44.94 | 45.26 | 44.45 | 44.60 | 640,439 | -0.28(-0.63%) |
Sep 11, 2013 | 44.69 | 45.04 | 44.54 | 44.89 | 500,471 | +0.08(+0.17%) |
Sep 10, 2013 | 44.94 | 45.23 | 44.40 | 44.81 | 1,237,089 | -0.01(-0.03%) |
Sep 09, 2013 | 44.04 | 44.98 | 43.78 | 44.82 | 1,400,144 | +0.98(+2.23%) |
Sep 06, 2013 | 43.89 | 44.18 | 43.68 | 43.84 | 884,974 | +0.35(+0.80%) |
Sep 05, 2013 | 43.80 | 44.11 | 43.46 | 43.50 | 618,881 | -0.24(-0.55%) |
Sep 04, 2013 | 43.68 | 43.99 | 43.43 | 43.74 | 1,144,912 | +0.19(+0.44%) |
Sep 03, 2013 | 44.05 | 44.21 | 43.09 | 43.55 | 1,324,755 | -0.12(-0.28%) |
Aug 30, 2013 | 44.11 | 44.32 | 43.54 | 43.67 | 575,339 | -0.35(-0.79%) |
Aug 29, 2013 | 43.87 | 44.02 | 43.60 | 44.01 | 300,142 | +0.17(+0.39%) |
Aug 28, 2013 | 44.19 | 44.19 | 43.75 | 43.84 | 357,836 | -0.27(-0.61%) |
Aug 27, 2013 | 43.77 | 44.26 | 43.56 | 44.11 | 350,993 | +0.04(+0.08%) |
Aug 26, 2013 | 44.00 | 44.26 | 43.74 | 44.08 | 433,163 | +0.20(+0.45%) |
Aug 23, 2013 | 44.09 | 44.18 | 43.77 | 43.88 | 1,302,317 | -0.05(-0.11%) |
Aug 22, 2013 | 43.80 | 44.09 | 43.40 | 43.93 | 455,810 | +0.11(+0.26%) |
Aug 21, 2013 | 44.09 | 44.48 | 43.48 | 43.82 | 508,100 | -0.41(-0.93%) |
Aug 20, 2013 | 43.31 | 44.40 | 43.31 | 44.23 | 579,274 | +1.02(+2.36%) |
Aug 19, 2013 | 43.87 | 44.14 | 43.13 | 43.21 | 661,187 | -0.80(-1.82%) |
Aug 16, 2013 | 45.20 | 45.33 | 43.96 | 44.01 | 501,649 | -1.36(-3.00%) |
Aug 15, 2013 | 46.39 | 46.39 | 45.37 | 45.37 | 627,924 | -1.26(-2.70%) |
Aug 14, 2013 | 46.79 | 47.09 | 46.59 | 46.63 | 356,308 | -0.21(-0.45%) |
Aug 13, 2013 | 47.70 | 47.70 | 46.68 | 46.84 | 657,479 | -0.89(-1.87%) |
Aug 12, 2013 | 48.33 | 48.38 | 47.60 | 47.73 | 316,866 | -0.74(-1.52%) |
Aug 09, 2013 | 47.76 | 48.84 | 46.79 | 48.47 | 344,560 | +0.52(+1.09%) |
Aug 08, 2013 | 48.43 | 48.43 | 47.85 | 47.94 | 351,197 | -0.31(-0.65%) |
Aug 07, 2013 | 48.47 | 48.67 | 48.06 | 48.26 | 348,876 | -0.35(-0.73%) |
Aug 06, 2013 | 48.07 | 48.84 | 47.98 | 48.61 | 809,733 | +0.39(+0.81%) |
Aug 05, 2013 | 47.93 | 48.43 | 47.90 | 48.22 | 736,640 | +0.16(+0.32%) |
Aug 02, 2013 | 48.43 | 48.62 | 47.45 | 48.06 | 704,386 | -0.40(-0.82%) |
Aug 01, 2013 | 48.79 | 49.35 | 48.34 | 48.46 | 1,154,781 | -0.04(-0.09%) |
Jul 31, 2013 | 49.20 | 49.43 | 47.89 | 48.50 | 616,515 | -0.61(-1.24%) |
Jul 30, 2013 | 48.92 | 49.60 | 48.71 | 49.11 | 409,168 | +0.45(+0.92%) |
Jul 29, 2013 | 49.30 | 49.45 | 48.53 | 48.67 | 625,277 | -0.63(-1.28%) |
Jul 26, 2013 | 49.47 | 49.82 | 49.03 | 49.30 | 421,565 | -0.30(-0.60%) |
Jul 25, 2013 | 49.20 | 49.71 | 49.01 | 49.59 | 395,109 | +0.25(+0.52%) |
Jul 24, 2013 | 50.39 | 50.39 | 48.86 | 49.34 | 563,246 | -1.01(-2.01%) |
Jul 23, 2013 | 49.88 | 50.48 | 49.62 | 50.35 | 654,134 | +0.53(+1.07%) |
Jul 22, 2013 | 49.49 | 49.83 | 49.39 | 49.82 | 502,365 | +0.20(+0.40%) |
Jul 19, 2013 | 49.85 | 50.02 | 49.52 | 49.62 | 405,273 | -0.21(-0.43%) |
Jul 18, 2013 | 49.25 | 50.00 | 49.25 | 49.83 | 491,625 | +0.62(+1.27%) |
Jul 17, 2013 | 49.34 | 49.44 | 48.97 | 49.21 | 263,371 | +0.13(+0.26%) |
Jul 16, 2013 | 49.17 | 49.52 | 48.84 | 49.08 | 447,336 | -0.11(-0.22%) |
Jul 15, 2013 | 48.83 | 49.50 | 48.83 | 49.19 | 400,912 | +0.48(+0.99%) |
Jul 12, 2013 | 49.41 | 49.67 | 48.70 | 48.71 | 573,838 | -0.81(-1.63%) |
Jul 11, 2013 | 49.05 | 49.52 | 48.99 | 49.52 | 723,803 | +1.05(+2.18%) |
Jul 10, 2013 | 48.21 | 48.75 | 48.03 | 48.46 | 659,483 | +0.11(+0.22%) |
Jul 09, 2013 | 47.75 | 48.70 | 47.67 | 48.36 | 405,804 | +0.69(+1.44%) |
Jul 08, 2013 | 47.55 | 47.90 | 47.40 | 47.67 | 471,545 | +0.43(+0.91%) |
Jul 05, 2013 | 47.63 | 47.80 | 46.35 | 47.24 | 574,280 | -0.15(-0.31%) |
Jul 03, 2013 | 47.52 | 47.84 | 47.08 | 47.38 | 477,994 | -0.37(-0.77%) |
Jul 02, 2013 | 46.65 | 47.83 | 46.65 | 47.75 | 935,826 | +1.01(+2.15%) |