Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.12 | 52.53 | 52.01 | 52.45 | 5,456 | +0.70(+1.35%) |
Sep 26, 2013 | 51.67 | 51.87 | 51.67 | 51.75 | 1,514 | -0.34(-0.65%) |
Sep 25, 2013 | 52.20 | 52.31 | 52.00 | 52.09 | 4,653 | -0.08(-0.16%) |
Sep 24, 2013 | 52.24 | 52.46 | 52.10 | 52.17 | 9,235 | -0.18(-0.34%) |
Sep 23, 2013 | 52.33 | 52.38 | 52.19 | 52.35 | 8,602 | +0.76(+1.47%) |
Sep 20, 2013 | 52.13 | 52.27 | 51.59 | 51.59 | 5,206 | -0.65(-1.24%) |
Sep 19, 2013 | 52.65 | 52.70 | 52.24 | 52.24 | 31,620 | +0.54(+1.04%) |
Sep 18, 2013 | 51.35 | 52.00 | 51.09 | 51.70 | 187,825 | +0.56(+1.10%) |
Sep 17, 2013 | 51.03 | 51.55 | 51.03 | 51.14 | 332,672 | +0.38(+0.75%) |
Sep 16, 2013 | 51.79 | 51.79 | 50.76 | 50.76 | 578,803 | -0.23(-0.45%) |
Sep 13, 2013 | 51.24 | 51.24 | 50.81 | 50.99 | 7,428 | -0.23(-0.45%) |
Sep 12, 2013 | 50.99 | 51.45 | 50.99 | 51.22 | 5,492 | -0.39(-0.76%) |
Sep 11, 2013 | 51.50 | 51.80 | 51.21 | 51.61 | 257,983 | -1.09(-2.07%) |
Sep 10, 2013 | 52.56 | 52.74 | 52.26 | 52.70 | 3,312 | +1.23(+2.39%) |
Sep 09, 2013 | 51.13 | 51.71 | 51.13 | 51.47 | 3,394 | +1.38(+2.76%) |
Sep 06, 2013 | 49.91 | 50.26 | 49.41 | 50.09 | 8,481 | +0.98(+2.00%) |
Sep 05, 2013 | 48.84 | 49.31 | 48.82 | 49.11 | 8,624 | +0.95(+1.98%) |
Sep 04, 2013 | 47.78 | 48.47 | 47.78 | 48.16 | 3,265 | -0.45(-0.92%) |
Sep 03, 2013 | 49.00 | 49.00 | 48.38 | 48.60 | 1,821 | +1.09(+2.29%) |
Aug 30, 2013 | 48.02 | 48.11 | 47.51 | 47.51 | 1,738 | +0.06(+0.13%) |
Aug 29, 2013 | 47.30 | 47.68 | 47.30 | 47.45 | 5,876 | +0.05(+0.11%) |
Aug 28, 2013 | 47.39 | 47.60 | 47.39 | 47.40 | 3,745 | -0.64(-1.33%) |
Aug 27, 2013 | 48.24 | 48.72 | 47.85 | 48.04 | 11,507 | -1.33(-2.69%) |
Aug 26, 2013 | 49.11 | 50.07 | 49.11 | 49.37 | 2,294 | -0.23(-0.46%) |
Aug 23, 2013 | 49.49 | 49.79 | 49.29 | 49.60 | 6,101 | +0.48(+0.97%) |
Aug 22, 2013 | 49.29 | 49.85 | 49.05 | 49.12 | 6,916 | -0.48(-0.97%) |
Aug 21, 2013 | 49.75 | 50.23 | 49.60 | 49.60 | 9,117 | -0.21(-0.42%) |
Aug 20, 2013 | 49.34 | 50.30 | 49.34 | 49.81 | 3,484 | -0.02(-0.04%) |
Aug 19, 2013 | 49.58 | 50.33 | 49.58 | 49.83 | 6,615 | -0.49(-0.97%) |
Aug 16, 2013 | 49.64 | 50.32 | 49.47 | 50.32 | 7,681 | +0.48(+0.96%) |
Aug 15, 2013 | 49.19 | 49.84 | 49.19 | 49.84 | 4,603 | +0.44(+0.89%) |
Aug 14, 2013 | 48.95 | 49.80 | 48.95 | 49.40 | 221,809 | +0.60(+1.23%) |
Aug 13, 2013 | 48.10 | 49.21 | 48.08 | 48.80 | 24,725 | +0.60(+1.24%) |
Aug 12, 2013 | 48.00 | 48.20 | 47.92 | 48.20 | 7,615 | +0.00(+0.00%) |
Aug 09, 2013 | 47.99 | 48.20 | 47.98 | 48.20 | 43,283 | -0.51(-1.05%) |
Aug 08, 2013 | 48.00 | 48.99 | 48.00 | 48.71 | 52,824 | +0.50(+1.04%) |
Aug 07, 2013 | 47.93 | 48.50 | 47.93 | 48.21 | 10,757 | +0.21(+0.44%) |
Aug 06, 2013 | 47.75 | 48.39 | 47.75 | 48.00 | 37,860 | +0.35(+0.73%) |
Aug 05, 2013 | 47.51 | 47.74 | 47.51 | 47.65 | 2,866 | -0.01(-0.02%) |
Aug 02, 2013 | 47.14 | 47.71 | 47.14 | 47.66 | 19,966 | +0.29(+0.61%) |
Aug 01, 2013 | 47.31 | 47.65 | 47.21 | 47.37 | 62,080 | +0.87(+1.87%) |
Jul 31, 2013 | 46.81 | 46.82 | 46.21 | 46.50 | 31,492 | -0.31(-0.66%) |
Jul 30, 2013 | 46.88 | 46.89 | 46.54 | 46.81 | 45,269 | +0.31(+0.67%) |
Jul 29, 2013 | 46.50 | 46.89 | 46.40 | 46.50 | 47,100 | -0.65(-1.38%) |
Jul 26, 2013 | 46.59 | 47.38 | 46.26 | 47.15 | 70,575 | +1.16(+2.52%) |
Jul 25, 2013 | 45.96 | 46.71 | 45.93 | 45.99 | 54,890 | +0.08(+0.17%) |
Jul 24, 2013 | 45.95 | 46.34 | 45.90 | 45.91 | 18,552 | +0.09(+0.19%) |
Jul 23, 2013 | 46.14 | 46.14 | 45.36 | 45.82 | 28,213 | -0.33(-0.71%) |
Jul 22, 2013 | 46.17 | 46.79 | 46.01 | 46.15 | 3,660 | -0.57(-1.22%) |
Jul 19, 2013 | 46.59 | 47.00 | 46.54 | 46.72 | 2,031 | -0.08(-0.17%) |
Jul 18, 2013 | 46.47 | 46.80 | 46.31 | 46.80 | 3,452 | +1.21(+2.65%) |
Jul 17, 2013 | 45.97 | 45.97 | 45.35 | 45.59 | 15,664 | +0.34(+0.75%) |
Jul 16, 2013 | 45.40 | 45.40 | 45.22 | 45.25 | 158,207 | -1.54(-3.29%) |
Jul 15, 2013 | 46.03 | 46.79 | 46.03 | 46.79 | 4,960 | +0.65(+1.41%) |
Jul 12, 2013 | 46.18 | 46.18 | 45.55 | 46.14 | 11,158 | -0.47(-1.01%) |
Jul 11, 2013 | 45.97 | 46.62 | 45.50 | 46.61 | 4,061 | +1.73(+3.85%) |
Jul 10, 2013 | 45.08 | 45.71 | 44.85 | 44.88 | 13,953 | +1.61(+3.72%) |
Jul 09, 2013 | 42.71 | 43.44 | 42.50 | 43.27 | 15,094 | +0.77(+1.81%) |
Jul 08, 2013 | 42.75 | 42.82 | 42.33 | 42.50 | 42,188 | +0.54(+1.29%) |
Jul 05, 2013 | 42.09 | 42.24 | 41.71 | 41.96 | 4,448 | -0.09(-0.21%) |
Jul 03, 2013 | 41.33 | 42.15 | 41.32 | 42.05 | 17,198 | +0.48(+1.15%) |
Jul 02, 2013 | 42.13 | 42.17 | 41.51 | 41.57 | 23,923 | +0.17(+0.41%) |