Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.91 | 47.64 | 46.91 | 47.44 | 9,247 | +0.39(+0.82%) |
Sep 26, 2013 | 47.35 | 47.39 | 46.85 | 47.06 | 6,303 | -0.15(-0.31%) |
Sep 25, 2013 | 46.35 | 47.30 | 46.06 | 47.20 | 22,072 | +0.48(+1.04%) |
Sep 24, 2013 | 45.97 | 47.13 | 45.97 | 46.72 | 19,694 | +1.23(+2.71%) |
Sep 23, 2013 | 44.98 | 45.75 | 44.98 | 45.48 | 9,467 | +0.15(+0.32%) |
Sep 20, 2013 | 46.43 | 46.43 | 45.34 | 45.34 | 17,364 | -1.67(-3.55%) |
Sep 19, 2013 | 47.32 | 47.44 | 46.72 | 47.01 | 20,796 | -0.15(-0.31%) |
Sep 18, 2013 | 45.63 | 47.15 | 44.95 | 47.15 | 17,754 | +1.31(+2.85%) |
Sep 17, 2013 | 45.70 | 45.85 | 45.41 | 45.85 | 7,817 | +0.53(+1.17%) |
Sep 16, 2013 | 45.31 | 45.51 | 44.87 | 45.31 | 38,278 | +0.15(+0.32%) |
Sep 13, 2013 | 44.64 | 45.29 | 44.47 | 45.17 | 12,753 | +0.05(+0.11%) |
Sep 12, 2013 | 45.11 | 45.29 | 44.64 | 45.12 | 28,218 | -0.02(-0.05%) |
Sep 11, 2013 | 44.30 | 45.39 | 44.14 | 45.15 | 48,582 | +0.56(+1.25%) |
Sep 10, 2013 | 45.27 | 45.51 | 44.59 | 44.59 | 48,018 | +0.27(+0.60%) |
Sep 09, 2013 | 43.53 | 44.35 | 43.50 | 44.32 | 90,896 | +1.55(+3.62%) |
Sep 06, 2013 | 42.53 | 42.90 | 42.24 | 42.78 | 54,943 | +0.48(+1.14%) |
Sep 05, 2013 | 42.34 | 42.34 | 41.72 | 42.29 | 55,049 | +0.12(+0.29%) |
Sep 04, 2013 | 41.16 | 42.29 | 41.16 | 42.17 | 14,573 | +0.63(+1.51%) |
Sep 03, 2013 | 40.99 | 41.91 | 40.50 | 41.54 | 22,775 | +1.40(+3.49%) |
Aug 30, 2013 | 40.16 | 40.79 | 39.80 | 40.14 | 6,286 | -0.70(-1.72%) |
Aug 29, 2013 | 40.58 | 40.87 | 40.12 | 40.84 | 7,639 | +1.11(+2.80%) |
Aug 28, 2013 | 39.39 | 40.04 | 39.39 | 39.73 | 12,095 | +0.17(+0.43%) |
Aug 27, 2013 | 40.26 | 40.31 | 39.32 | 39.56 | 14,805 | -2.08(-4.99%) |
Aug 26, 2013 | 41.23 | 41.83 | 41.23 | 41.64 | 4,204 | -0.34(-0.81%) |
Aug 23, 2013 | 41.71 | 42.03 | 41.33 | 41.98 | 9,665 | +1.09(+2.66%) |
Aug 22, 2013 | 40.50 | 40.89 | 40.31 | 40.89 | 11,155 | +0.39(+0.96%) |
Aug 21, 2013 | 41.11 | 41.23 | 40.02 | 40.50 | 25,249 | -0.60(-1.47%) |
Aug 20, 2013 | 40.50 | 41.40 | 40.50 | 41.11 | 23,370 | +0.19(+0.47%) |
Aug 19, 2013 | 42.58 | 42.58 | 40.41 | 40.91 | 84,183 | -2.25(-5.21%) |
Aug 16, 2013 | 42.51 | 43.33 | 42.51 | 43.16 | 55,546 | +0.85(+2.00%) |
Aug 15, 2013 | 43.09 | 43.09 | 41.91 | 42.32 | 33,836 | -1.14(-2.62%) |
Aug 14, 2013 | 43.62 | 43.65 | 43.09 | 43.45 | 8,435 | -0.27(-0.61%) |
Aug 13, 2013 | 44.30 | 44.57 | 42.97 | 43.72 | 23,572 | -0.68(-1.52%) |
Aug 12, 2013 | 44.52 | 44.61 | 44.08 | 44.40 | 35,978 | +0.00(+0.00%) |
Aug 09, 2013 | 43.53 | 44.52 | 43.53 | 44.40 | 22,707 | +0.51(+1.16%) |
Aug 08, 2013 | 43.31 | 43.94 | 41.11 | 43.89 | 68,036 | +1.43(+3.36%) |
Aug 07, 2013 | 42.32 | 42.66 | 41.83 | 42.46 | 17,082 | +0.68(+1.62%) |
Aug 06, 2013 | 41.95 | 42.27 | 41.54 | 41.78 | 16,979 | -0.27(-0.63%) |
Aug 05, 2013 | 42.03 | 42.39 | 41.13 | 42.05 | 15,632 | -0.15(-0.34%) |
Aug 02, 2013 | 41.35 | 42.49 | 41.30 | 42.20 | 55,031 | +1.55(+3.81%) |
Aug 01, 2013 | 40.74 | 41.33 | 40.14 | 40.65 | 47,585 | +0.85(+2.13%) |
Jul 31, 2013 | 39.61 | 40.55 | 39.61 | 39.80 | 21,179 | +0.44(+1.11%) |
Jul 30, 2013 | 39.75 | 39.75 | 38.86 | 39.37 | 18,652 | -0.53(-1.33%) |
Jul 29, 2013 | 39.87 | 40.73 | 39.65 | 39.90 | 29,574 | +0.73(+1.85%) |
Jul 26, 2013 | 38.57 | 39.51 | 38.57 | 39.17 | 23,893 | +0.75(+1.95%) |
Jul 25, 2013 | 38.28 | 38.54 | 38.01 | 38.42 | 10,905 | +0.22(+0.57%) |
Jul 24, 2013 | 38.08 | 38.54 | 37.77 | 38.21 | 10,312 | +0.27(+0.70%) |
Jul 23, 2013 | 38.59 | 38.59 | 37.21 | 37.94 | 27,935 | -0.02(-0.06%) |
Jul 22, 2013 | 37.72 | 38.11 | 37.72 | 37.96 | 8,144 | +0.07(+0.19%) |
Jul 19, 2013 | 37.82 | 38.13 | 37.48 | 37.89 | 10,555 | -0.22(-0.57%) |
Jul 18, 2013 | 37.55 | 38.25 | 37.53 | 38.11 | 27,696 | +0.75(+2.01%) |
Jul 17, 2013 | 37.26 | 37.54 | 36.97 | 37.36 | 4,487 | +0.60(+1.64%) |
Jul 16, 2013 | 36.13 | 37.09 | 36.13 | 36.76 | 16,766 | +0.92(+2.56%) |
Jul 15, 2013 | 36.44 | 36.44 | 35.42 | 35.84 | 39,695 | -0.70(-1.92%) |
Jul 12, 2013 | 36.80 | 36.83 | 36.39 | 36.54 | 11,588 | -0.31(-0.85%) |
Jul 11, 2013 | 36.95 | 37.14 | 36.39 | 36.85 | 21,845 | -0.02(-0.07%) |
Jul 10, 2013 | 36.76 | 37.02 | 36.03 | 36.88 | 39,479 | -0.12(-0.33%) |
Jul 09, 2013 | 37.84 | 37.92 | 36.95 | 37.00 | 31,597 | -0.92(-2.42%) |
Jul 08, 2013 | 37.12 | 38.33 | 37.12 | 37.92 | 38,626 | +1.23(+3.36%) |
Jul 05, 2013 | 37.24 | 37.24 | 36.30 | 36.68 | 8,753 | +0.29(+0.80%) |
Jul 03, 2013 | 35.74 | 36.76 | 35.74 | 36.39 | 15,363 | +0.00(+0.00%) |
Jul 02, 2013 | 37.09 | 37.09 | 35.99 | 36.39 | 39,040 | -1.09(-2.90%) |