Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.99 | 55.13 | 53.99 | 54.96 | 64,781 | +0.29(+0.53%) |
Sep 27, 2013 | 54.44 | 55.00 | 54.26 | 54.68 | 0 | -0.26(-0.48%) |
Sep 26, 2013 | 54.85 | 55.22 | 54.30 | 54.94 | 23,621 | +0.35(+0.64%) |
Sep 25, 2013 | 54.48 | 55.35 | 54.48 | 54.59 | 41,471 | +0.19(+0.34%) |
Sep 24, 2013 | 54.72 | 54.98 | 54.08 | 54.41 | 59,242 | -0.31(-0.57%) |
Sep 23, 2013 | 54.05 | 54.90 | 53.87 | 54.72 | 42,449 | +0.45(+0.83%) |
Sep 20, 2013 | 53.97 | 54.60 | 53.83 | 54.27 | 0 | +0.23(+0.42%) |
Sep 19, 2013 | 53.76 | 54.20 | 53.34 | 54.04 | 32,808 | +0.26(+0.49%) |
Sep 18, 2013 | 52.96 | 53.86 | 52.66 | 53.78 | 0 | +0.67(+1.26%) |
Sep 17, 2013 | 52.95 | 53.41 | 52.62 | 53.11 | 0 | +0.24(+0.45%) |
Sep 16, 2013 | 53.42 | 54.20 | 52.72 | 52.87 | 0 | -0.59(-1.11%) |
Sep 13, 2013 | 53.59 | 53.59 | 53.15 | 53.47 | 0 | +0.14(+0.25%) |
Sep 12, 2013 | 53.18 | 53.73 | 53.04 | 53.33 | 0 | +0.30(+0.58%) |
Sep 11, 2013 | 51.58 | 53.03 | 51.58 | 53.02 | 0 | +1.47(+2.84%) |
Sep 10, 2013 | 50.74 | 51.65 | 50.56 | 51.56 | 46,529 | +0.95(+1.87%) |
Sep 09, 2013 | 50.04 | 50.78 | 49.80 | 50.61 | 0 | +0.62(+1.24%) |
Sep 06, 2013 | 50.35 | 50.35 | 49.31 | 49.99 | 0 | +0.01(+0.02%) |
Sep 05, 2013 | 50.26 | 50.52 | 49.53 | 49.98 | 0 | -0.08(-0.17%) |
Sep 04, 2013 | 49.61 | 50.20 | 49.37 | 50.07 | 0 | +0.64(+1.28%) |
Sep 03, 2013 | 49.78 | 50.31 | 49.30 | 49.43 | 0 | +0.16(+0.33%) |
Aug 30, 2013 | 49.50 | 49.57 | 49.04 | 49.27 | 0 | -0.19(-0.39%) |
Aug 29, 2013 | 49.21 | 49.87 | 48.99 | 49.47 | 18,360 | +0.30(+0.60%) |
Aug 28, 2013 | 48.75 | 49.48 | 48.75 | 49.17 | 0 | +0.29(+0.59%) |
Aug 27, 2013 | 49.10 | 49.32 | 48.76 | 48.88 | 39,053 | -0.79(-1.59%) |
Aug 26, 2013 | 51.08 | 51.08 | 49.32 | 49.67 | 0 | -1.42(-2.78%) |
Aug 23, 2013 | 51.25 | 51.63 | 50.75 | 51.09 | 0 | -0.15(-0.30%) |
Aug 22, 2013 | 50.65 | 51.38 | 49.54 | 51.25 | 27,935 | +0.62(+1.22%) |
Aug 21, 2013 | 50.48 | 50.99 | 50.24 | 50.63 | 0 | +0.10(+0.20%) |
Aug 20, 2013 | 49.85 | 50.73 | 49.65 | 50.53 | 38,857 | +0.68(+1.36%) |
Aug 19, 2013 | 49.40 | 50.09 | 49.40 | 49.85 | 52,231 | +0.29(+0.58%) |
Aug 16, 2013 | 48.37 | 49.80 | 48.37 | 49.56 | 0 | +0.99(+2.04%) |
Aug 15, 2013 | 48.60 | 48.92 | 48.16 | 48.57 | 57,327 | -0.80(-1.61%) |
Aug 14, 2013 | 49.65 | 49.68 | 49.21 | 49.37 | 32,436 | -0.20(-0.41%) |
Aug 13, 2013 | 49.71 | 49.78 | 49.43 | 49.57 | 57,158 | +0.04(+0.09%) |
Aug 12, 2013 | 49.32 | 49.64 | 48.94 | 49.53 | 29,565 | +0.12(+0.24%) |
Aug 09, 2013 | 49.43 | 49.65 | 48.94 | 49.41 | 24,931 | -0.29(-0.58%) |
Aug 08, 2013 | 49.57 | 49.91 | 49.14 | 49.70 | 44,776 | +0.36(+0.72%) |
Aug 07, 2013 | 49.37 | 49.57 | 49.26 | 49.34 | 38,350 | -0.21(-0.43%) |
Aug 06, 2013 | 48.88 | 49.57 | 48.88 | 49.55 | 73,999 | -0.18(-0.36%) |
Aug 05, 2013 | 49.40 | 49.97 | 49.31 | 49.73 | 35,617 | +0.12(+0.24%) |
Aug 02, 2013 | 49.59 | 49.70 | 48.87 | 49.61 | 33,519 | -0.30(-0.61%) |
Aug 01, 2013 | 49.21 | 49.97 | 48.99 | 49.92 | 58,470 | +1.21(+2.49%) |
Jul 31, 2013 | 49.42 | 49.42 | 48.70 | 48.71 | 0 | -0.41(-0.84%) |
Jul 30, 2013 | 49.76 | 49.76 | 48.88 | 49.12 | 0 | -0.30(-0.60%) |
Jul 29, 2013 | 49.73 | 49.98 | 49.15 | 49.42 | 0 | -0.56(-1.12%) |
Jul 26, 2013 | 49.74 | 50.30 | 49.26 | 49.98 | 0 | -0.19(-0.39%) |
Jul 25, 2013 | 49.08 | 50.36 | 49.04 | 50.17 | 0 | +1.13(+2.30%) |
Jul 24, 2013 | 49.18 | 49.36 | 48.72 | 49.04 | 0 | -0.04(-0.09%) |
Jul 23, 2013 | 49.39 | 49.69 | 48.80 | 49.09 | 0 | -0.30(-0.62%) |
Jul 22, 2013 | 49.43 | 49.60 | 49.04 | 49.39 | 0 | -0.03(-0.07%) |
Jul 19, 2013 | 49.40 | 49.62 | 49.08 | 49.43 | 0 | +0.07(+0.14%) |
Jul 18, 2013 | 49.50 | 49.65 | 49.18 | 49.36 | 0 | +0.22(+0.45%) |
Jul 17, 2013 | 49.41 | 49.41 | 48.65 | 49.14 | 36,064 | +0.13(+0.26%) |
Jul 16, 2013 | 49.32 | 49.66 | 48.69 | 49.01 | 0 | -0.72(-1.45%) |
Jul 15, 2013 | 49.52 | 49.74 | 49.15 | 49.73 | 0 | +0.12(+0.24%) |
Jul 12, 2013 | 48.82 | 49.83 | 48.82 | 49.61 | 0 | +0.86(+1.75%) |
Jul 11, 2013 | 48.86 | 48.91 | 48.59 | 48.76 | 0 | +0.35(+0.71%) |
Jul 10, 2013 | 48.50 | 48.83 | 47.70 | 48.41 | 0 | +0.32(+0.67%) |
Jul 09, 2013 | 52.78 | 50.59 | 47.74 | 48.09 | 510,799 | -0.47(-0.97%) |
Jul 08, 2013 | 48.77 | 48.77 | 48.02 | 48.56 | 131,917 | -0.11(-0.22%) |
Jul 05, 2013 | 48.66 | 48.67 | 47.64 | 48.67 | 0 | +0.77(+1.60%) |
Jul 03, 2013 | 47.10 | 48.02 | 47.10 | 47.91 | 0 | +0.50(+1.05%) |
Jul 02, 2013 | 47.22 | 47.96 | 46.71 | 47.41 | 0 | +0.06(+0.12%) |