Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.98 | 50.17 | 48.40 | 49.83 | 996,656 | +0.54(+1.10%) |
Sep 27, 2013 | 48.84 | 49.40 | 48.64 | 49.28 | 0 | +0.15(+0.32%) |
Sep 26, 2013 | 48.97 | 49.20 | 48.82 | 49.13 | 0 | +0.29(+0.58%) |
Sep 25, 2013 | 48.92 | 49.12 | 48.73 | 48.84 | 0 | -0.16(-0.33%) |
Sep 24, 2013 | 49.71 | 49.72 | 48.97 | 49.01 | 0 | -0.59(-1.19%) |
Sep 23, 2013 | 49.02 | 49.77 | 48.96 | 49.59 | 0 | +0.37(+0.74%) |
Sep 20, 2013 | 49.13 | 49.48 | 48.80 | 49.23 | 0 | +0.19(+0.39%) |
Sep 19, 2013 | 49.27 | 49.46 | 48.82 | 49.04 | 0 | -0.13(-0.27%) |
Sep 18, 2013 | 49.02 | 49.38 | 48.41 | 49.17 | 0 | +0.14(+0.28%) |
Sep 17, 2013 | 48.60 | 49.17 | 48.33 | 49.03 | 0 | +0.51(+1.06%) |
Sep 16, 2013 | 48.59 | 48.66 | 48.30 | 48.52 | 0 | +0.15(+0.31%) |
Sep 13, 2013 | 48.17 | 48.58 | 47.92 | 48.37 | 0 | +0.19(+0.39%) |
Sep 12, 2013 | 48.60 | 49.00 | 48.10 | 48.18 | 0 | -0.44(-0.89%) |
Sep 11, 2013 | 48.40 | 48.66 | 48.16 | 48.62 | 0 | +0.02(+0.04%) |
Sep 10, 2013 | 48.30 | 48.64 | 48.24 | 48.59 | 446,376 | +0.39(+0.81%) |
Sep 09, 2013 | 47.88 | 48.33 | 47.68 | 48.20 | 0 | +0.50(+1.06%) |
Sep 06, 2013 | 47.81 | 48.12 | 47.24 | 47.70 | 0 | +0.08(+0.16%) |
Sep 05, 2013 | 47.00 | 47.86 | 47.00 | 47.62 | 328,486 | -0.05(-0.09%) |
Sep 04, 2013 | 46.55 | 47.80 | 46.42 | 47.67 | 643,702 | +1.08(+2.31%) |
Sep 03, 2013 | 47.13 | 47.45 | 46.05 | 46.59 | 0 | -0.31(-0.67%) |
Aug 30, 2013 | 47.42 | 47.74 | 46.85 | 46.91 | 0 | -0.68(-1.42%) |
Aug 29, 2013 | 47.65 | 47.91 | 47.25 | 47.59 | 0 | -0.05(-0.12%) |
Aug 28, 2013 | 47.67 | 48.13 | 47.34 | 47.64 | 264,930 | -0.13(-0.27%) |
Aug 27, 2013 | 48.41 | 48.45 | 47.48 | 47.77 | 423,932 | -1.05(-2.15%) |
Aug 26, 2013 | 48.59 | 49.17 | 48.59 | 48.82 | 253,000 | +0.17(+0.36%) |
Aug 23, 2013 | 48.76 | 48.87 | 48.28 | 48.65 | 0 | +0.08(+0.15%) |
Aug 22, 2013 | 48.16 | 48.98 | 48.05 | 48.57 | 0 | +0.63(+1.32%) |
Aug 21, 2013 | 48.03 | 48.37 | 47.91 | 47.94 | 0 | -0.32(-0.66%) |
Aug 20, 2013 | 48.06 | 48.47 | 47.77 | 48.26 | 406,550 | +0.26(+0.53%) |
Aug 19, 2013 | 47.74 | 48.22 | 47.74 | 48.00 | 265,508 | +0.12(+0.25%) |
Aug 16, 2013 | 47.71 | 48.01 | 47.52 | 47.88 | 0 | +0.05(+0.10%) |
Aug 15, 2013 | 47.88 | 48.08 | 47.43 | 47.83 | 402,210 | -0.44(-0.90%) |
Aug 14, 2013 | 48.55 | 48.59 | 48.14 | 48.27 | 388,734 | -0.23(-0.48%) |
Aug 13, 2013 | 48.50 | 48.57 | 48.09 | 48.50 | 510,036 | -0.02(-0.05%) |
Aug 12, 2013 | 48.28 | 48.58 | 48.16 | 48.52 | 456,072 | +0.10(+0.22%) |
Aug 09, 2013 | 48.51 | 48.66 | 48.27 | 48.42 | 533,758 | -0.08(-0.16%) |
Aug 08, 2013 | 48.50 | 48.69 | 48.40 | 48.50 | 542,956 | +0.12(+0.24%) |
Aug 07, 2013 | 48.61 | 48.83 | 48.37 | 48.38 | 424,982 | -0.36(-0.74%) |
Aug 06, 2013 | 49.21 | 49.43 | 48.59 | 48.74 | 696,316 | -0.58(-1.18%) |
Aug 05, 2013 | 49.34 | 49.68 | 49.05 | 49.33 | 362,152 | -0.13(-0.26%) |
Aug 02, 2013 | 49.44 | 49.80 | 49.20 | 49.45 | 451,806 | -0.14(-0.28%) |
Aug 01, 2013 | 49.15 | 50.19 | 49.15 | 49.59 | 945,810 | +0.60(+1.22%) |
Jul 31, 2013 | 49.05 | 49.45 | 48.81 | 48.99 | 0 | +0.07(+0.14%) |
Jul 30, 2013 | 48.88 | 49.31 | 48.66 | 48.92 | 0 | +0.06(+0.12%) |
Jul 29, 2013 | 48.01 | 48.91 | 48.01 | 48.87 | 0 | +0.57(+1.17%) |
Jul 26, 2013 | 48.64 | 48.70 | 48.02 | 48.30 | 0 | -0.39(-0.79%) |
Jul 25, 2013 | 48.22 | 49.01 | 48.22 | 48.69 | 0 | +0.29(+0.60%) |
Jul 24, 2013 | 48.49 | 49.35 | 48.26 | 48.40 | 0 | +0.21(+0.44%) |
Jul 23, 2013 | 48.00 | 48.52 | 45.68 | 48.19 | 0 | -0.52(-1.08%) |
Jul 22, 2013 | 48.00 | 48.90 | 47.80 | 48.71 | 0 | +0.70(+1.46%) |
Jul 19, 2013 | 47.69 | 48.25 | 47.60 | 48.01 | 0 | +0.21(+0.44%) |
Jul 18, 2013 | 47.98 | 48.24 | 47.73 | 47.80 | 0 | +0.04(+0.09%) |
Jul 17, 2013 | 48.00 | 48.10 | 47.62 | 47.76 | 348,996 | -0.02(-0.05%) |
Jul 16, 2013 | 48.20 | 48.21 | 47.70 | 47.78 | 0 | -0.26(-0.54%) |
Jul 15, 2013 | 47.80 | 48.48 | 47.80 | 48.04 | 0 | +1.09(+2.33%) |
Jul 12, 2013 | 46.63 | 47.00 | 46.34 | 46.95 | 0 | +0.31(+0.68%) |
Jul 11, 2013 | 46.33 | 46.71 | 45.87 | 46.63 | 0 | +0.90(+1.96%) |
Jul 10, 2013 | 46.13 | 46.27 | 45.48 | 45.73 | 0 | -0.54(-1.16%) |
Jul 09, 2013 | 45.80 | 46.42 | 45.59 | 46.27 | 0 | +0.72(+1.58%) |
Jul 08, 2013 | 45.52 | 45.87 | 45.16 | 45.55 | 0 | +0.02(+0.04%) |
Jul 05, 2013 | 44.73 | 45.69 | 44.50 | 45.53 | 0 | +1.16(+2.63%) |
Jul 03, 2013 | 44.95 | 44.95 | 43.99 | 44.37 | 0 | -0.56(-1.25%) |
Jul 02, 2013 | 45.42 | 45.79 | 44.82 | 44.92 | 0 | -0.44(-0.97%) |