Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 55.03 | 55.99 | 54.71 | 55.07 | 0 | -0.44(-0.79%) |
Sep 26, 2013 | 55.30 | 55.95 | 54.64 | 55.51 | 126,720 | +0.50(+0.90%) |
Sep 25, 2013 | 56.56 | 56.56 | 54.94 | 55.01 | 215,652 | -1.36(-2.41%) |
Sep 24, 2013 | 55.09 | 57.00 | 55.01 | 56.37 | 162,944 | +1.28(+2.33%) |
Sep 23, 2013 | 54.14 | 55.38 | 53.59 | 55.09 | 162,157 | +1.01(+1.87%) |
Sep 20, 2013 | 52.20 | 54.18 | 52.06 | 54.08 | 0 | +1.92(+3.67%) |
Sep 19, 2013 | 52.02 | 52.17 | 51.41 | 52.16 | 95,132 | +0.25(+0.48%) |
Sep 18, 2013 | 52.10 | 52.35 | 51.11 | 51.91 | 0 | -0.17(-0.32%) |
Sep 17, 2013 | 51.13 | 52.09 | 51.00 | 52.08 | 0 | +0.93(+1.81%) |
Sep 16, 2013 | 50.90 | 51.77 | 50.31 | 51.15 | 0 | +0.84(+1.68%) |
Sep 13, 2013 | 50.15 | 50.65 | 50.15 | 50.31 | 0 | +0.42(+0.85%) |
Sep 12, 2013 | 50.09 | 50.09 | 49.68 | 49.89 | 0 | -0.06(-0.13%) |
Sep 11, 2013 | 49.84 | 50.06 | 49.65 | 49.95 | 0 | -0.13(-0.26%) |
Sep 10, 2013 | 49.73 | 50.14 | 49.35 | 50.08 | 94,603 | +0.53(+1.07%) |
Sep 09, 2013 | 49.32 | 49.71 | 49.13 | 49.55 | 0 | +0.42(+0.86%) |
Sep 06, 2013 | 49.64 | 49.97 | 48.45 | 49.13 | 0 | -0.21(-0.43%) |
Sep 05, 2013 | 49.25 | 49.95 | 49.10 | 49.34 | 0 | +0.01(+0.02%) |
Sep 04, 2013 | 48.39 | 49.68 | 47.80 | 49.33 | 0 | +1.07(+2.22%) |
Sep 03, 2013 | 47.23 | 48.52 | 46.98 | 48.25 | 0 | +1.71(+3.66%) |
Aug 30, 2013 | 47.50 | 47.61 | 46.44 | 46.55 | 0 | -1.07(-2.25%) |
Aug 29, 2013 | 47.46 | 47.83 | 47.36 | 47.62 | 88,164 | +0.17(+0.35%) |
Aug 28, 2013 | 47.76 | 48.35 | 47.35 | 47.46 | 0 | -0.23(-0.48%) |
Aug 27, 2013 | 47.84 | 48.91 | 47.36 | 47.69 | 134,107 | -0.87(-1.79%) |
Aug 26, 2013 | 49.04 | 49.44 | 48.47 | 48.56 | 0 | -0.40(-0.82%) |
Aug 23, 2013 | 48.72 | 49.32 | 48.63 | 48.96 | 0 | +0.39(+0.79%) |
Aug 22, 2013 | 47.92 | 48.65 | 47.90 | 48.57 | 73,212 | +0.77(+1.61%) |
Aug 21, 2013 | 47.63 | 48.40 | 47.34 | 47.80 | 0 | -0.19(-0.40%) |
Aug 20, 2013 | 47.36 | 48.07 | 47.03 | 48.00 | 330,328 | +0.83(+1.75%) |
Aug 19, 2013 | 47.62 | 48.21 | 47.13 | 47.17 | 83,211 | -0.30(-0.64%) |
Aug 16, 2013 | 47.37 | 48.09 | 47.37 | 47.47 | 0 | -0.17(-0.37%) |
Aug 15, 2013 | 48.91 | 49.02 | 47.58 | 47.65 | 98,864 | -1.68(-3.40%) |
Aug 14, 2013 | 49.32 | 49.73 | 49.27 | 49.33 | 160,646 | +0.05(+0.11%) |
Aug 13, 2013 | 49.19 | 50.08 | 48.45 | 49.27 | 81,717 | +0.08(+0.17%) |
Aug 12, 2013 | 48.56 | 49.44 | 48.25 | 49.19 | 97,793 | +0.64(+1.32%) |
Aug 09, 2013 | 48.46 | 49.26 | 48.42 | 48.55 | 153,784 | -0.07(-0.15%) |
Aug 08, 2013 | 48.18 | 48.74 | 47.55 | 48.62 | 181,420 | +0.66(+1.38%) |
Aug 07, 2013 | 48.41 | 48.63 | 47.46 | 47.96 | 197,640 | -0.46(-0.95%) |
Aug 06, 2013 | 48.41 | 48.64 | 48.15 | 48.42 | 215,988 | +0.00(+0.00%) |
Aug 05, 2013 | 48.47 | 48.96 | 48.25 | 48.42 | 134,590 | -0.03(-0.06%) |
Aug 02, 2013 | 48.25 | 48.68 | 47.62 | 48.45 | 222,132 | -0.10(-0.21%) |
Aug 01, 2013 | 47.79 | 48.70 | 47.75 | 48.55 | 267,366 | +1.25(+2.65%) |
Jul 31, 2013 | 47.82 | 48.13 | 47.21 | 47.29 | 0 | -0.49(-1.03%) |
Jul 30, 2013 | 47.91 | 48.21 | 47.60 | 47.79 | 0 | -0.10(-0.21%) |
Jul 29, 2013 | 47.99 | 48.33 | 47.69 | 47.89 | 0 | -0.10(-0.21%) |
Jul 26, 2013 | 47.11 | 48.22 | 46.12 | 47.99 | 0 | -0.88(-1.80%) |
Jul 25, 2013 | 49.51 | 49.60 | 48.64 | 48.87 | 0 | -0.57(-1.15%) |
Jul 24, 2013 | 49.00 | 51.23 | 49.00 | 49.43 | 0 | +1.03(+2.14%) |
Jul 23, 2013 | 48.79 | 48.95 | 47.29 | 48.40 | 0 | -0.37(-0.75%) |
Jul 22, 2013 | 47.55 | 48.87 | 47.49 | 48.77 | 0 | +1.42(+2.99%) |
Jul 19, 2013 | 47.44 | 47.74 | 46.87 | 47.35 | 0 | -0.08(-0.17%) |
Jul 18, 2013 | 46.68 | 47.66 | 46.68 | 47.43 | 0 | +0.78(+1.67%) |
Jul 17, 2013 | 46.95 | 47.49 | 46.53 | 46.65 | 80,449 | +0.00(+0.00%) |
Jul 16, 2013 | 46.54 | 46.96 | 45.84 | 46.65 | 0 | +0.27(+0.59%) |
Jul 15, 2013 | 46.58 | 46.76 | 45.95 | 46.38 | 0 | -0.07(-0.16%) |
Jul 12, 2013 | 46.68 | 46.85 | 46.39 | 46.45 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.82 | 47.27 | 46.38 | 46.64 | 0 | -0.03(-0.06%) |
Jul 10, 2013 | 47.68 | 47.97 | 46.29 | 46.67 | 0 | -0.91(-1.92%) |
Jul 09, 2013 | 46.65 | 47.74 | 46.38 | 47.59 | 0 | +1.19(+2.56%) |
Jul 08, 2013 | 46.31 | 46.64 | 45.86 | 46.40 | 195,145 | +0.08(+0.18%) |
Jul 05, 2013 | 46.24 | 46.36 | 45.55 | 46.31 | 0 | +0.90(+1.97%) |
Jul 03, 2013 | 43.62 | 45.55 | 43.45 | 45.42 | 0 | +1.88(+4.33%) |
Jul 02, 2013 | 44.06 | 44.47 | 42.92 | 43.53 | 0 | -0.41(-0.94%) |