Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.69 | 49.01 | 48.32 | 48.73 | 878,332 | -0.20(-0.40%) |
Sep 27, 2013 | 49.21 | 49.29 | 48.85 | 48.92 | 578,744 | -0.27(-0.56%) |
Sep 26, 2013 | 49.36 | 49.69 | 49.02 | 49.19 | 336,027 | -0.22(-0.44%) |
Sep 25, 2013 | 49.45 | 49.76 | 49.20 | 49.41 | 375,385 | -0.05(-0.10%) |
Sep 24, 2013 | 49.16 | 49.96 | 49.16 | 49.46 | 716,322 | +0.45(+0.92%) |
Sep 23, 2013 | 49.43 | 49.43 | 48.55 | 49.01 | 542,047 | -0.15(-0.31%) |
Sep 20, 2013 | 49.38 | 49.45 | 48.92 | 49.16 | 671,532 | -0.35(-0.71%) |
Sep 19, 2013 | 49.63 | 49.80 | 49.06 | 49.51 | 661,656 | +0.41(+0.84%) |
Sep 18, 2013 | 48.65 | 49.47 | 48.25 | 49.10 | 751,802 | +0.80(+1.65%) |
Sep 17, 2013 | 48.47 | 48.76 | 48.20 | 48.30 | 560,419 | +0.11(+0.22%) |
Sep 16, 2013 | 48.34 | 48.46 | 47.98 | 48.20 | 1,116,488 | +0.69(+1.44%) |
Sep 13, 2013 | 47.61 | 47.71 | 47.23 | 47.51 | 530,100 | +0.06(+0.12%) |
Sep 12, 2013 | 47.74 | 47.87 | 47.29 | 47.45 | 610,453 | -0.51(-1.07%) |
Sep 11, 2013 | 48.48 | 48.49 | 47.82 | 47.97 | 569,303 | -0.04(-0.09%) |
Sep 10, 2013 | 47.98 | 48.21 | 47.84 | 48.01 | 367,350 | +0.51(+1.08%) |
Sep 09, 2013 | 47.30 | 47.69 | 47.26 | 47.50 | 570,578 | +0.73(+1.56%) |
Sep 06, 2013 | 46.85 | 47.26 | 46.29 | 46.77 | 494,110 | +0.08(+0.18%) |
Sep 05, 2013 | 46.47 | 46.82 | 46.35 | 46.69 | 468,945 | +0.39(+0.84%) |
Sep 04, 2013 | 45.42 | 46.51 | 45.40 | 46.29 | 727,041 | +0.66(+1.45%) |
Sep 03, 2013 | 45.80 | 46.02 | 45.41 | 45.63 | 690,606 | +0.48(+1.06%) |
Aug 30, 2013 | 45.00 | 45.17 | 44.76 | 45.15 | 509,948 | +0.00(+0.00%) |
Aug 29, 2013 | 45.09 | 45.55 | 45.07 | 45.15 | 469,725 | -0.07(-0.15%) |
Aug 28, 2013 | 44.66 | 45.52 | 44.63 | 45.22 | 470,701 | +0.50(+1.11%) |
Aug 27, 2013 | 45.46 | 45.48 | 44.72 | 44.72 | 363,087 | -1.03(-2.24%) |
Aug 26, 2013 | 46.11 | 46.37 | 45.67 | 45.75 | 424,601 | -0.57(-1.23%) |
Aug 23, 2013 | 46.36 | 46.42 | 46.07 | 46.32 | 258,422 | +0.19(+0.41%) |
Aug 22, 2013 | 45.85 | 46.22 | 45.72 | 46.13 | 304,047 | +0.81(+1.80%) |
Aug 21, 2013 | 45.64 | 46.07 | 45.25 | 45.31 | 418,729 | -0.65(-1.41%) |
Aug 20, 2013 | 45.84 | 46.11 | 45.59 | 45.96 | 233,334 | +0.31(+0.68%) |
Aug 19, 2013 | 45.81 | 46.13 | 45.53 | 45.65 | 323,015 | -0.24(-0.52%) |
Aug 16, 2013 | 45.90 | 46.29 | 45.77 | 45.89 | 394,088 | +0.12(+0.27%) |
Aug 15, 2013 | 45.89 | 45.95 | 45.55 | 45.77 | 387,780 | -0.78(-1.67%) |
Aug 14, 2013 | 46.70 | 46.91 | 46.28 | 46.54 | 609,100 | -0.08(-0.17%) |
Aug 13, 2013 | 46.25 | 46.71 | 46.04 | 46.62 | 471,233 | +0.48(+1.03%) |
Aug 12, 2013 | 45.44 | 46.15 | 45.38 | 46.14 | 851,078 | +0.16(+0.35%) |
Aug 09, 2013 | 46.18 | 46.53 | 45.90 | 45.98 | 604,692 | -0.35(-0.75%) |
Aug 08, 2013 | 45.98 | 46.39 | 45.95 | 46.33 | 618,287 | +0.78(+1.72%) |
Aug 07, 2013 | 45.51 | 45.75 | 45.34 | 45.55 | 547,507 | -0.17(-0.38%) |
Aug 06, 2013 | 45.72 | 45.90 | 45.63 | 45.72 | 463,691 | -0.22(-0.47%) |
Aug 05, 2013 | 46.02 | 46.12 | 45.87 | 45.94 | 243,761 | -0.14(-0.30%) |
Aug 02, 2013 | 45.63 | 46.15 | 45.63 | 46.08 | 268,244 | +0.05(+0.11%) |
Aug 01, 2013 | 45.88 | 46.06 | 45.69 | 46.03 | 611,926 | +0.71(+1.57%) |
Jul 31, 2013 | 45.15 | 45.70 | 45.15 | 45.32 | 611,724 | +0.17(+0.38%) |
Jul 30, 2013 | 44.71 | 45.22 | 44.66 | 45.15 | 748,664 | +0.42(+0.94%) |
Jul 29, 2013 | 44.80 | 44.92 | 44.58 | 44.72 | 266,084 | -0.02(-0.04%) |
Jul 26, 2013 | 44.86 | 44.98 | 44.56 | 44.74 | 442,089 | -0.09(-0.21%) |
Jul 25, 2013 | 44.87 | 45.01 | 44.52 | 44.83 | 672,282 | +0.01(+0.02%) |
Jul 24, 2013 | 45.17 | 45.21 | 44.67 | 44.82 | 388,680 | -0.03(-0.07%) |
Jul 23, 2013 | 44.98 | 45.31 | 44.78 | 44.86 | 697,034 | -0.30(-0.66%) |
Jul 22, 2013 | 44.90 | 45.20 | 44.26 | 45.16 | 1,429,822 | -0.36(-0.79%) |
Jul 19, 2013 | 46.54 | 46.64 | 45.37 | 45.52 | 2,069,770 | -1.25(-2.68%) |
Jul 18, 2013 | 46.13 | 46.96 | 46.08 | 46.77 | 1,569,166 | +0.69(+1.49%) |
Jul 17, 2013 | 45.97 | 46.12 | 45.61 | 46.08 | 691,278 | +0.88(+1.95%) |
Jul 16, 2013 | 45.52 | 45.65 | 44.91 | 45.20 | 901,051 | -0.37(-0.81%) |
Jul 15, 2013 | 45.27 | 45.58 | 45.22 | 45.57 | 605,104 | +0.24(+0.53%) |
Jul 12, 2013 | 44.94 | 45.50 | 44.80 | 45.33 | 724,797 | +0.28(+0.63%) |
Jul 11, 2013 | 44.83 | 45.09 | 44.53 | 45.05 | 772,527 | +0.70(+1.59%) |
Jul 10, 2013 | 43.89 | 44.35 | 43.89 | 44.35 | 692,803 | +0.48(+1.09%) |
Jul 09, 2013 | 43.78 | 44.02 | 43.66 | 43.87 | 295,400 | +0.21(+0.48%) |
Jul 08, 2013 | 44.13 | 44.23 | 43.59 | 43.66 | 617,303 | -0.24(-0.54%) |
Jul 05, 2013 | 43.38 | 44.16 | 43.06 | 43.90 | 756,729 | +0.85(+1.97%) |
Jul 03, 2013 | 42.90 | 43.21 | 42.76 | 43.05 | 307,275 | -0.01(-0.03%) |
Jul 02, 2013 | 42.94 | 43.47 | 42.91 | 43.06 | 905,071 | +0.00(+0.00%) |