Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.43 | 51.85 | 51.27 | 51.49 | 77,946 | +0.94(+1.86%) |
Sep 26, 2013 | 51.24 | 51.40 | 50.18 | 50.55 | 63,973 | -0.76(-1.48%) |
Sep 25, 2013 | 50.40 | 51.64 | 50.35 | 51.31 | 105,723 | +0.83(+1.64%) |
Sep 24, 2013 | 49.45 | 50.79 | 49.40 | 50.48 | 108,026 | +0.12(+0.24%) |
Sep 23, 2013 | 50.30 | 51.06 | 50.21 | 50.36 | 95,396 | -0.32(-0.63%) |
Sep 20, 2013 | 52.76 | 53.02 | 50.68 | 50.68 | 241,728 | -3.08(-5.73%) |
Sep 19, 2013 | 54.03 | 54.60 | 53.45 | 53.76 | 234,159 | -0.18(-0.33%) |
Sep 18, 2013 | 48.80 | 54.05 | 48.66 | 53.94 | 554,843 | +4.25(+8.55%) |
Sep 17, 2013 | 49.94 | 50.06 | 49.40 | 49.69 | 151,310 | +0.04(+0.08%) |
Sep 16, 2013 | 50.32 | 50.72 | 49.56 | 49.65 | 216,336 | -1.10(-2.17%) |
Sep 13, 2013 | 50.21 | 50.82 | 49.46 | 50.75 | 265,395 | +0.13(+0.26%) |
Sep 12, 2013 | 51.35 | 51.48 | 50.56 | 50.62 | 250,403 | -3.27(-6.07%) |
Sep 11, 2013 | 53.76 | 53.97 | 53.52 | 53.89 | 80,116 | -0.04(-0.07%) |
Sep 10, 2013 | 54.00 | 54.10 | 53.40 | 53.93 | 254,962 | -1.85(-3.32%) |
Sep 09, 2013 | 55.89 | 56.08 | 55.57 | 55.78 | 44,868 | -0.17(-0.30%) |
Sep 06, 2013 | 55.27 | 56.09 | 55.25 | 55.95 | 150,043 | +1.95(+3.61%) |
Sep 05, 2013 | 55.83 | 56.12 | 54.00 | 54.00 | 138,907 | -2.40(-4.26%) |
Sep 04, 2013 | 56.50 | 56.51 | 55.68 | 56.40 | 98,687 | -1.41(-2.44%) |
Sep 03, 2013 | 57.07 | 58.16 | 56.54 | 57.81 | 138,627 | +1.44(+2.55%) |
Aug 30, 2013 | 56.29 | 57.25 | 56.20 | 56.37 | 89,040 | -1.06(-1.85%) |
Aug 29, 2013 | 57.53 | 57.97 | 57.09 | 57.43 | 130,317 | -0.69(-1.19%) |
Aug 28, 2013 | 58.66 | 58.77 | 58.07 | 58.12 | 117,068 | -0.08(-0.14%) |
Aug 27, 2013 | 58.50 | 58.80 | 57.99 | 58.20 | 167,711 | +1.14(+2.00%) |
Aug 26, 2013 | 56.85 | 57.16 | 56.02 | 57.06 | 100,538 | +0.47(+0.83%) |
Aug 23, 2013 | 54.96 | 57.01 | 54.67 | 56.59 | 162,772 | +1.72(+3.13%) |
Aug 22, 2013 | 54.59 | 55.43 | 54.51 | 54.87 | 128,421 | +0.30(+0.55%) |
Aug 21, 2013 | 54.00 | 55.16 | 53.76 | 54.57 | 182,352 | -0.02(-0.04%) |
Aug 20, 2013 | 54.18 | 55.12 | 54.18 | 54.59 | 181,154 | +0.37(+0.68%) |
Aug 19, 2013 | 54.65 | 54.69 | 53.71 | 54.22 | 374,677 | -0.61(-1.11%) |
Aug 16, 2013 | 54.96 | 54.96 | 53.81 | 54.83 | 185,909 | +0.30(+0.55%) |
Aug 15, 2013 | 51.20 | 54.55 | 51.09 | 54.53 | 279,320 | +2.53(+4.87%) |
Aug 14, 2013 | 50.97 | 52.00 | 50.75 | 52.00 | 183,506 | +1.11(+2.18%) |
Aug 13, 2013 | 51.49 | 51.72 | 50.58 | 50.89 | 625,613 | -1.12(-2.15%) |
Aug 12, 2013 | 52.34 | 52.41 | 51.79 | 52.01 | 292,614 | +1.98(+3.96%) |
Aug 09, 2013 | 49.95 | 50.43 | 49.77 | 50.03 | 136,251 | -0.19(-0.38%) |
Aug 08, 2013 | 48.61 | 50.28 | 48.59 | 50.22 | 194,479 | +2.15(+4.47%) |
Aug 07, 2013 | 47.85 | 48.40 | 47.85 | 48.07 | 109,130 | +0.27(+0.56%) |
Aug 06, 2013 | 48.11 | 48.37 | 47.66 | 47.80 | 115,006 | -1.52(-3.08%) |
Aug 05, 2013 | 49.70 | 50.05 | 49.09 | 49.32 | 97,199 | -0.56(-1.12%) |
Aug 02, 2013 | 50.10 | 50.48 | 49.84 | 49.88 | 63,752 | -0.14(-0.28%) |
Aug 01, 2013 | 51.03 | 51.03 | 49.86 | 50.02 | 102,445 | -0.68(-1.34%) |
Jul 31, 2013 | 51.11 | 51.80 | 49.78 | 50.70 | 139,205 | -0.63(-1.23%) |
Jul 30, 2013 | 50.96 | 51.40 | 50.67 | 51.33 | 72,198 | -0.21(-0.41%) |
Jul 29, 2013 | 51.70 | 51.78 | 51.39 | 51.54 | 50,012 | -0.29(-0.56%) |
Jul 26, 2013 | 51.30 | 51.93 | 50.24 | 51.83 | 120,395 | +0.16(+0.31%) |
Jul 25, 2013 | 51.04 | 51.81 | 51.00 | 51.67 | 76,582 | +0.91(+1.79%) |
Jul 24, 2013 | 52.10 | 52.29 | 50.27 | 50.76 | 165,074 | -1.82(-3.46%) |
Jul 23, 2013 | 51.90 | 52.87 | 51.50 | 52.58 | 172,787 | +0.73(+1.41%) |
Jul 22, 2013 | 50.92 | 52.32 | 50.87 | 51.85 | 177,813 | +2.98(+6.10%) |
Jul 19, 2013 | 48.79 | 49.10 | 48.60 | 48.87 | 66,072 | +0.82(+1.71%) |
Jul 18, 2013 | 48.04 | 48.45 | 47.90 | 48.05 | 86,335 | +0.56(+1.18%) |
Jul 17, 2013 | 48.90 | 49.36 | 47.08 | 47.49 | 121,197 | -1.29(-2.64%) |
Jul 16, 2013 | 48.67 | 48.98 | 48.37 | 48.78 | 60,983 | +0.59(+1.22%) |
Jul 15, 2013 | 48.11 | 48.35 | 47.93 | 48.19 | 76,991 | +0.08(+0.17%) |
Jul 12, 2013 | 47.62 | 48.28 | 47.59 | 48.11 | 80,981 | -0.14(-0.29%) |
Jul 11, 2013 | 48.23 | 48.33 | 47.73 | 48.25 | 167,813 | +2.53(+5.53%) |
Jul 10, 2013 | 46.04 | 46.80 | 45.50 | 45.72 | 154,588 | +0.21(+0.46%) |
Jul 09, 2013 | 45.72 | 46.17 | 45.14 | 45.51 | 209,058 | +0.84(+1.88%) |
Jul 08, 2013 | 44.37 | 44.80 | 44.28 | 44.67 | 98,257 | +1.04(+2.38%) |
Jul 05, 2013 | 43.83 | 43.87 | 42.71 | 43.63 | 154,393 | -2.01(-4.40%) |
Jul 03, 2013 | 45.69 | 46.44 | 45.56 | 45.64 | 104,619 | +0.45(+1.01%) |
Jul 02, 2013 | 46.14 | 46.24 | 45.00 | 45.19 | 232,807 | -0.78(-1.71%) |