Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.46 | 52.05 | 51.12 | 51.85 | 521,554 | +0.23(+0.44%) |
Sep 26, 2013 | 51.70 | 51.90 | 51.24 | 51.63 | 393,877 | +0.07(+0.13%) |
Sep 25, 2013 | 50.97 | 51.69 | 50.58 | 51.56 | 491,240 | +0.49(+0.96%) |
Sep 24, 2013 | 50.77 | 51.83 | 50.50 | 51.07 | 564,572 | +0.33(+0.65%) |
Sep 23, 2013 | 51.84 | 52.02 | 50.33 | 50.74 | 535,776 | -1.39(-2.67%) |
Sep 20, 2013 | 52.86 | 52.86 | 51.60 | 52.14 | 946,285 | -0.49(-0.93%) |
Sep 19, 2013 | 52.97 | 53.79 | 52.38 | 52.62 | 838,478 | -0.01(-0.02%) |
Sep 18, 2013 | 49.77 | 52.72 | 49.10 | 52.63 | 1,363,889 | +2.74(+5.49%) |
Sep 17, 2013 | 49.70 | 50.16 | 49.68 | 49.89 | 439,872 | +0.19(+0.38%) |
Sep 16, 2013 | 50.50 | 50.67 | 49.65 | 49.71 | 620,172 | +0.11(+0.23%) |
Sep 13, 2013 | 49.66 | 50.16 | 49.32 | 49.59 | 626,892 | +0.19(+0.38%) |
Sep 12, 2013 | 49.89 | 50.42 | 49.32 | 49.41 | 404,177 | -0.56(-1.11%) |
Sep 11, 2013 | 49.21 | 50.31 | 48.85 | 49.96 | 935,740 | +0.81(+1.65%) |
Sep 10, 2013 | 49.19 | 49.81 | 48.82 | 49.15 | 3,683,971 | -0.15(-0.31%) |
Sep 09, 2013 | 47.40 | 49.35 | 46.96 | 49.30 | 237,579 | +2.16(+4.57%) |
Sep 06, 2013 | 46.89 | 47.57 | 46.10 | 47.15 | 289,671 | +0.55(+1.17%) |
Sep 05, 2013 | 46.78 | 47.26 | 46.56 | 46.60 | 427,920 | -0.15(-0.32%) |
Sep 04, 2013 | 46.00 | 46.79 | 45.21 | 46.75 | 401,296 | +0.74(+1.62%) |
Sep 03, 2013 | 46.27 | 46.68 | 45.68 | 46.01 | 204,373 | +0.29(+0.64%) |
Aug 30, 2013 | 45.99 | 46.20 | 45.44 | 45.72 | 266,992 | -0.27(-0.59%) |
Aug 29, 2013 | 45.06 | 46.29 | 44.73 | 45.99 | 186,503 | +0.81(+1.79%) |
Aug 28, 2013 | 45.14 | 45.52 | 44.93 | 45.18 | 223,929 | -0.04(-0.08%) |
Aug 27, 2013 | 45.55 | 45.74 | 45.06 | 45.22 | 216,290 | -0.88(-1.92%) |
Aug 26, 2013 | 45.97 | 46.68 | 45.29 | 46.10 | 86,301 | +0.15(+0.33%) |
Aug 23, 2013 | 46.94 | 46.94 | 45.67 | 45.95 | 113,757 | -0.86(-1.83%) |
Aug 22, 2013 | 45.81 | 47.06 | 45.81 | 46.81 | 110,739 | +0.95(+2.07%) |
Aug 21, 2013 | 46.04 | 46.37 | 45.43 | 45.86 | 138,495 | -0.28(-0.61%) |
Aug 20, 2013 | 46.00 | 46.54 | 45.48 | 46.14 | 264,129 | +0.32(+0.70%) |
Aug 19, 2013 | 46.32 | 46.74 | 45.63 | 45.82 | 372,961 | -0.51(-1.10%) |
Aug 16, 2013 | 46.32 | 46.90 | 46.15 | 46.33 | 166,773 | +0.05(+0.10%) |
Aug 15, 2013 | 45.54 | 46.51 | 45.04 | 46.28 | 271,511 | +0.05(+0.10%) |
Aug 14, 2013 | 47.00 | 47.00 | 45.83 | 46.23 | 323,941 | -0.79(-1.68%) |
Aug 13, 2013 | 47.85 | 47.88 | 46.96 | 47.02 | 245,205 | -0.74(-1.56%) |
Aug 12, 2013 | 47.59 | 47.99 | 47.18 | 47.77 | 221,759 | -0.05(-0.10%) |
Aug 09, 2013 | 47.65 | 47.91 | 47.54 | 47.81 | 216,511 | +0.08(+0.18%) |
Aug 08, 2013 | 47.36 | 48.01 | 47.14 | 47.73 | 200,109 | +0.59(+1.26%) |
Aug 07, 2013 | 46.90 | 47.18 | 46.71 | 47.14 | 203,320 | +0.04(+0.08%) |
Aug 06, 2013 | 48.42 | 48.42 | 46.98 | 47.10 | 249,651 | -1.44(-2.97%) |
Aug 05, 2013 | 48.65 | 48.87 | 48.44 | 48.54 | 216,792 | -0.24(-0.48%) |
Aug 02, 2013 | 47.91 | 48.89 | 47.73 | 48.77 | 275,761 | +1.08(+2.27%) |
Aug 01, 2013 | 47.53 | 48.01 | 47.30 | 47.69 | 279,065 | +0.55(+1.16%) |
Jul 31, 2013 | 46.91 | 47.54 | 46.50 | 47.15 | 522,374 | +0.58(+1.25%) |
Jul 30, 2013 | 44.71 | 46.63 | 44.71 | 46.56 | 777,097 | +1.47(+3.26%) |
Jul 29, 2013 | 46.51 | 47.10 | 44.75 | 45.09 | 449,113 | -2.36(-4.98%) |
Jul 26, 2013 | 46.98 | 47.54 | 46.77 | 47.46 | 309,630 | +0.17(+0.36%) |
Jul 25, 2013 | 47.34 | 47.51 | 46.23 | 47.29 | 290,736 | -0.24(-0.50%) |
Jul 24, 2013 | 48.13 | 48.16 | 47.30 | 47.52 | 335,988 | -0.61(-1.27%) |
Jul 23, 2013 | 48.11 | 48.51 | 47.95 | 48.13 | 220,338 | +0.15(+0.31%) |
Jul 22, 2013 | 48.03 | 48.11 | 47.38 | 47.98 | 274,629 | +0.10(+0.22%) |
Jul 19, 2013 | 47.21 | 47.93 | 46.86 | 47.88 | 238,060 | +1.00(+2.13%) |
Jul 18, 2013 | 46.76 | 47.44 | 46.39 | 46.88 | 277,948 | +0.11(+0.24%) |
Jul 17, 2013 | 47.55 | 47.73 | 46.48 | 46.77 | 286,458 | -0.65(-1.37%) |
Jul 16, 2013 | 47.04 | 47.67 | 46.83 | 47.42 | 268,525 | +0.26(+0.56%) |
Jul 15, 2013 | 47.77 | 47.91 | 47.11 | 47.16 | 221,293 | -0.60(-1.26%) |
Jul 12, 2013 | 47.32 | 47.88 | 47.22 | 47.76 | 581,402 | +0.41(+0.87%) |
Jul 11, 2013 | 46.86 | 47.65 | 46.64 | 47.34 | 582,164 | +1.39(+3.03%) |
Jul 10, 2013 | 45.03 | 46.15 | 44.99 | 45.95 | 509,116 | +0.96(+2.13%) |
Jul 09, 2013 | 44.16 | 45.05 | 44.04 | 44.99 | 414,861 | +1.11(+2.53%) |
Jul 08, 2013 | 44.00 | 44.15 | 43.63 | 43.88 | 430,635 | +0.10(+0.24%) |
Jul 05, 2013 | 44.34 | 44.34 | 43.13 | 43.78 | 322,129 | -0.29(-0.66%) |
Jul 03, 2013 | 44.17 | 44.54 | 43.86 | 44.07 | 252,412 | -0.34(-0.76%) |
Jul 02, 2013 | 45.31 | 45.56 | 44.28 | 44.41 | 394,324 | -0.90(-1.99%) |