Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.50 | 51.62 | 51.43 | 51.55 | 99,479 | -0.14(-0.27%) |
Sep 26, 2013 | 51.62 | 51.77 | 51.49 | 51.69 | 125,475 | +0.25(+0.48%) |
Sep 25, 2013 | 51.29 | 51.53 | 51.29 | 51.45 | 130,466 | +0.06(+0.12%) |
Sep 24, 2013 | 51.45 | 51.58 | 51.26 | 51.38 | 1,877,890 | -0.03(-0.05%) |
Sep 23, 2013 | 51.50 | 51.50 | 51.21 | 51.41 | 81,545 | -0.04(-0.09%) |
Sep 20, 2013 | 51.64 | 51.68 | 51.43 | 51.45 | 90,842 | -0.36(-0.69%) |
Sep 19, 2013 | 52.14 | 52.14 | 51.73 | 51.81 | 151,669 | -0.29(-0.56%) |
Sep 18, 2013 | 50.73 | 52.13 | 50.64 | 52.10 | 67,276 | +1.36(+2.68%) |
Sep 17, 2013 | 50.61 | 50.74 | 50.61 | 50.74 | 65,554 | +0.07(+0.14%) |
Sep 16, 2013 | 50.88 | 50.88 | 50.63 | 50.67 | 234,528 | +0.37(+0.73%) |
Sep 13, 2013 | 50.17 | 50.31 | 50.00 | 50.31 | 114,692 | +0.23(+0.46%) |
Sep 12, 2013 | 50.15 | 50.27 | 50.06 | 50.08 | 302,759 | -0.25(-0.49%) |
Sep 11, 2013 | 50.06 | 50.34 | 49.96 | 50.33 | 157,768 | +0.12(+0.25%) |
Sep 10, 2013 | 49.95 | 50.21 | 49.95 | 50.20 | 127,531 | +0.56(+1.13%) |
Sep 09, 2013 | 49.25 | 49.64 | 49.25 | 49.64 | 36,036 | +0.73(+1.49%) |
Sep 06, 2013 | 48.81 | 49.06 | 48.56 | 48.91 | 128,336 | +0.25(+0.51%) |
Sep 05, 2013 | 48.56 | 48.70 | 48.50 | 48.67 | 41,423 | -0.04(-0.07%) |
Sep 04, 2013 | 48.15 | 48.75 | 48.15 | 48.70 | 79,464 | +0.42(+0.86%) |
Sep 03, 2013 | 48.43 | 48.47 | 48.09 | 48.28 | 50,315 | +0.84(+1.78%) |
Aug 30, 2013 | 47.76 | 47.76 | 47.39 | 47.44 | 66,668 | -0.55(-1.15%) |
Aug 29, 2013 | 47.93 | 48.14 | 47.87 | 47.99 | 251,735 | -0.03(-0.06%) |
Aug 28, 2013 | 47.83 | 48.16 | 47.78 | 48.02 | 79,984 | -0.03(-0.06%) |
Aug 27, 2013 | 48.38 | 48.52 | 48.04 | 48.04 | 69,145 | -0.88(-1.80%) |
Aug 26, 2013 | 49.02 | 49.12 | 48.89 | 48.92 | 73,010 | -0.34(-0.68%) |
Aug 23, 2013 | 49.04 | 49.30 | 49.01 | 49.26 | 71,162 | +0.37(+0.76%) |
Aug 22, 2013 | 48.77 | 48.92 | 48.77 | 48.89 | 62,318 | +0.49(+1.01%) |
Aug 21, 2013 | 48.65 | 48.81 | 48.25 | 48.40 | 99,249 | -0.52(-1.05%) |
Aug 20, 2013 | 48.83 | 49.03 | 48.76 | 48.91 | 73,433 | -0.09(-0.18%) |
Aug 19, 2013 | 49.29 | 49.31 | 48.97 | 49.00 | 48,157 | -0.33(-0.67%) |
Aug 16, 2013 | 49.34 | 49.42 | 49.25 | 49.33 | 144,496 | +0.12(+0.25%) |
Aug 15, 2013 | 49.04 | 49.23 | 48.73 | 49.21 | 58,950 | -0.40(-0.81%) |
Aug 14, 2013 | 49.65 | 49.67 | 49.54 | 49.61 | 98,304 | +0.02(+0.04%) |
Aug 13, 2013 | 49.45 | 49.66 | 49.20 | 49.59 | 122,244 | +0.28(+0.56%) |
Aug 12, 2013 | 49.20 | 49.35 | 49.12 | 49.31 | 351,116 | -0.10(-0.20%) |
Aug 09, 2013 | 49.35 | 49.50 | 49.26 | 49.41 | 156,931 | +0.08(+0.16%) |
Aug 08, 2013 | 49.21 | 49.42 | 49.07 | 49.33 | 144,323 | +0.42(+0.85%) |
Aug 07, 2013 | 48.93 | 49.01 | 48.84 | 48.91 | 53,582 | -0.21(-0.43%) |
Aug 06, 2013 | 49.32 | 49.34 | 49.04 | 49.13 | 93,804 | -0.08(-0.16%) |
Aug 05, 2013 | 49.09 | 49.23 | 48.99 | 49.21 | 117,233 | -0.02(-0.04%) |
Aug 02, 2013 | 48.93 | 49.24 | 48.92 | 49.23 | 111,503 | +0.36(+0.75%) |
Aug 01, 2013 | 48.85 | 48.93 | 48.73 | 48.86 | 133,778 | +0.61(+1.27%) |
Jul 31, 2013 | 48.00 | 48.53 | 48.00 | 48.25 | 344,329 | +0.16(+0.33%) |
Jul 30, 2013 | 48.29 | 48.33 | 47.98 | 48.09 | 106,072 | -0.01(-0.02%) |
Jul 29, 2013 | 48.16 | 48.20 | 48.05 | 48.10 | 49,748 | -0.44(-0.90%) |
Jul 26, 2013 | 48.43 | 48.56 | 48.21 | 48.53 | 293,093 | -0.28(-0.56%) |
Jul 25, 2013 | 48.41 | 48.85 | 48.37 | 48.81 | 29,149 | +0.03(+0.05%) |
Jul 24, 2013 | 49.07 | 49.07 | 48.59 | 48.78 | 46,281 | -0.08(-0.16%) |
Jul 23, 2013 | 48.94 | 48.98 | 48.74 | 48.86 | 116,661 | +0.09(+0.18%) |
Jul 22, 2013 | 48.63 | 48.78 | 48.59 | 48.77 | 42,925 | +0.26(+0.53%) |
Jul 19, 2013 | 48.40 | 48.58 | 48.29 | 48.52 | 35,838 | -0.04(-0.09%) |
Jul 18, 2013 | 48.35 | 48.58 | 48.35 | 48.56 | 189,354 | +0.29(+0.61%) |
Jul 17, 2013 | 48.44 | 48.45 | 48.11 | 48.27 | 51,843 | +0.20(+0.41%) |
Jul 16, 2013 | 48.09 | 48.12 | 47.94 | 48.07 | 72,165 | -0.03(-0.06%) |
Jul 15, 2013 | 48.03 | 48.12 | 47.89 | 48.10 | 49,484 | +0.30(+0.63%) |
Jul 12, 2013 | 47.88 | 47.88 | 47.65 | 47.80 | 95,423 | -0.29(-0.61%) |
Jul 11, 2013 | 47.96 | 48.16 | 47.60 | 48.09 | 179,386 | +1.23(+2.63%) |
Jul 10, 2013 | 46.76 | 47.17 | 46.62 | 46.85 | 133,457 | +0.15(+0.32%) |
Jul 09, 2013 | 46.93 | 46.77 | 46.61 | 46.70 | 243,335 | +0.20(+0.44%) |
Jul 08, 2013 | 46.46 | 46.59 | 46.34 | 46.50 | 288,300 | +0.21(+0.46%) |
Jul 05, 2013 | 46.46 | 46.46 | 45.93 | 46.29 | 50,764 | +0.30(+0.66%) |
Jul 03, 2013 | 45.70 | 46.07 | 45.61 | 45.98 | 176,835 | +0.00(+0.00%) |
Jul 02, 2013 | 46.18 | 46.39 | 45.82 | 45.98 | 86,609 | -0.14(-0.31%) |