Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.62 | 48.72 | 46.48 | 48.72 | 1,257 | +1.61(+3.42%) |
Sep 26, 2013 | 47.11 | 48.10 | 46.62 | 47.11 | 1,018 | +0.62(+1.33%) |
Sep 25, 2013 | 48.10 | 48.10 | 46.37 | 46.49 | 2,425 | -1.24(-2.60%) |
Sep 24, 2013 | 48.35 | 48.85 | 47.48 | 47.73 | 1,860 | -0.62(-1.28%) |
Sep 23, 2013 | 49.22 | 50.21 | 47.24 | 48.35 | 3,221 | -0.87(-1.76%) |
Sep 20, 2013 | 51.70 | 52.07 | 47.61 | 49.22 | 16,521 | -2.85(-5.48%) |
Sep 19, 2013 | 53.31 | 54.55 | 49.96 | 52.07 | 7,134 | -1.86(-3.45%) |
Sep 18, 2013 | 55.05 | 55.05 | 52.69 | 53.93 | 2,798 | -0.37(-0.68%) |
Sep 17, 2013 | 54.80 | 55.29 | 51.95 | 54.30 | 927 | -1.24(-2.23%) |
Sep 16, 2013 | 53.81 | 55.79 | 53.81 | 55.54 | 4,984 | +1.74(+3.23%) |
Sep 13, 2013 | 55.54 | 55.79 | 53.81 | 53.81 | 1,010 | -0.74(-1.36%) |
Sep 12, 2013 | 56.41 | 56.78 | 54.18 | 54.55 | 654 | -2.36(-4.14%) |
Sep 11, 2013 | 57.40 | 57.40 | 56.29 | 56.91 | 367 | -0.74(-1.29%) |
Sep 10, 2013 | 58.15 | 58.64 | 56.04 | 57.65 | 1,954 | +0.50(+0.87%) |
Sep 09, 2013 | 55.79 | 58.64 | 55.17 | 57.15 | 3,503 | +0.87(+1.54%) |
Sep 06, 2013 | 57.03 | 57.03 | 54.98 | 56.29 | 1,186 | +0.25(+0.44%) |
Sep 05, 2013 | 55.67 | 56.41 | 55.67 | 56.04 | 1,084 | +0.00(+0.00%) |
Sep 04, 2013 | 55.79 | 56.04 | 55.54 | 56.04 | 1,090 | +0.87(+1.57%) |
Sep 03, 2013 | 55.42 | 55.88 | 54.43 | 55.17 | 629 | +0.50(+0.91%) |
Aug 30, 2013 | 54.67 | 54.67 | 53.56 | 54.67 | 1,008 | -0.37(-0.68%) |
Aug 29, 2013 | 55.42 | 55.91 | 54.55 | 55.05 | 492 | -1.24(-2.20%) |
Aug 28, 2013 | 55.67 | 56.41 | 55.29 | 56.29 | 609 | +0.00(+0.00%) |
Aug 27, 2013 | 56.16 | 57.15 | 55.79 | 56.29 | 3,098 | -1.61(-2.78%) |
Aug 26, 2013 | 57.65 | 59.51 | 56.41 | 57.90 | 1,317 | +1.36(+2.41%) |
Aug 23, 2013 | 57.03 | 57.77 | 55.11 | 56.53 | 668 | +0.12(+0.22%) |
Aug 22, 2013 | 58.52 | 58.75 | 55.05 | 56.41 | 2,269 | -1.36(-2.36%) |
Aug 21, 2013 | 58.52 | 58.52 | 55.54 | 57.77 | 1,560 | -0.25(-0.43%) |
Aug 20, 2013 | 57.28 | 58.27 | 55.05 | 58.02 | 1,536 | +0.25(+0.43%) |
Aug 19, 2013 | 56.16 | 57.77 | 55.90 | 57.77 | 1,126 | +1.36(+2.42%) |
Aug 16, 2013 | 56.03 | 56.41 | 55.79 | 56.41 | 1,178 | +0.87(+1.56%) |
Aug 15, 2013 | 56.66 | 56.78 | 55.30 | 55.54 | 645 | -0.25(-0.44%) |
Aug 14, 2013 | 55.54 | 56.41 | 55.54 | 55.79 | 267 | -0.62(-1.10%) |
Aug 13, 2013 | 58.13 | 58.13 | 53.93 | 56.41 | 3,593 | -2.23(-3.81%) |
Aug 12, 2013 | 59.51 | 59.51 | 58.39 | 58.64 | 746 | -0.25(-0.42%) |
Aug 09, 2013 | 59.39 | 59.39 | 57.28 | 58.89 | 892 | +0.62(+1.06%) |
Aug 08, 2013 | 58.77 | 58.77 | 57.65 | 58.27 | 390 | -0.37(-0.63%) |
Aug 07, 2013 | 56.53 | 58.89 | 56.53 | 58.64 | 1,372 | +0.99(+1.72%) |
Aug 06, 2013 | 59.01 | 59.01 | 55.91 | 57.65 | 948 | -0.62(-1.06%) |
Aug 05, 2013 | 60.25 | 60.25 | 54.67 | 58.27 | 1,857 | -1.36(-2.29%) |
Aug 02, 2013 | 55.17 | 60.01 | 55.17 | 59.63 | 827 | +4.71(+8.58%) |
Aug 01, 2013 | 53.43 | 56.53 | 52.98 | 54.92 | 977 | +0.62(+1.14%) |
Jul 31, 2013 | 54.43 | 54.45 | 52.38 | 54.30 | 1,892 | -0.62(-1.13%) |
Jul 30, 2013 | 58.02 | 58.03 | 49.59 | 54.92 | 4,309 | -3.97(-6.74%) |
Jul 29, 2013 | 59.39 | 59.51 | 58.02 | 58.89 | 732 | +0.00(+0.00%) |
Jul 26, 2013 | 59.14 | 60.01 | 57.40 | 58.89 | 1,074 | +0.25(+0.42%) |
Jul 25, 2013 | 55.34 | 58.64 | 54.55 | 58.64 | 545 | +3.60(+6.53%) |
Jul 24, 2013 | 56.41 | 56.41 | 52.94 | 55.05 | 1,474 | -0.99(-1.77%) |
Jul 23, 2013 | 55.17 | 57.40 | 54.56 | 56.04 | 1,427 | +1.61(+2.96%) |
Jul 22, 2013 | 53.93 | 54.55 | 53.56 | 54.43 | 479 | +1.12(+2.09%) |
Jul 19, 2013 | 54.43 | 54.92 | 53.31 | 53.31 | 828 | -0.50(-0.92%) |
Jul 18, 2013 | 54.54 | 54.55 | 53.31 | 53.81 | 814 | -0.74(-1.36%) |
Jul 17, 2013 | 54.05 | 54.55 | 53.12 | 54.55 | 222 | +0.62(+1.15%) |
Jul 16, 2013 | 52.81 | 55.05 | 52.81 | 53.93 | 787 | +0.99(+1.87%) |
Jul 15, 2013 | 53.93 | 56.38 | 52.94 | 52.94 | 1,144 | -1.36(-2.51%) |
Jul 12, 2013 | 54.92 | 55.05 | 53.33 | 54.30 | 9,818 | -0.74(-1.35%) |
Jul 11, 2013 | 56.41 | 56.79 | 54.55 | 55.05 | 1,252 | -1.36(-2.42%) |
Jul 10, 2013 | 55.54 | 56.53 | 54.93 | 56.41 | 4,703 | +0.25(+0.44%) |
Jul 09, 2013 | 53.49 | 58.39 | 52.69 | 56.16 | 16,007 | +2.36(+4.38%) |
Jul 08, 2013 | 54.55 | 54.55 | 53.56 | 53.81 | 428 | -1.36(-2.47%) |
Jul 05, 2013 | 53.56 | 55.17 | 53.56 | 55.17 | 1,333 | +0.62(+1.14%) |
Jul 03, 2013 | 52.69 | 55.53 | 52.49 | 54.55 | 811 | +0.99(+1.85%) |
Jul 02, 2013 | 53.55 | 54.92 | 52.08 | 53.56 | 778 | +0.00(+0.00%) |