Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 52.83 | 53.40 | 52.41 | 53.17 | 143,888 | -0.05(-0.10%) |
Sep 27, 2013 | 52.95 | 53.40 | 52.94 | 53.22 | 85,479 | -0.07(-0.13%) |
Sep 26, 2013 | 52.87 | 53.48 | 52.72 | 53.29 | 389,156 | +0.37(+0.70%) |
Sep 25, 2013 | 52.55 | 53.00 | 52.55 | 52.92 | 139,237 | +0.22(+0.42%) |
Sep 24, 2013 | 52.01 | 53.11 | 51.37 | 52.70 | 169,500 | +0.65(+1.26%) |
Sep 23, 2013 | 52.47 | 52.76 | 51.55 | 52.04 | 74,411 | -0.33(-0.62%) |
Sep 20, 2013 | 53.20 | 53.20 | 52.24 | 52.37 | 176,901 | -0.57(-1.07%) |
Sep 19, 2013 | 53.25 | 53.31 | 52.76 | 52.94 | 92,655 | -0.05(-0.10%) |
Sep 18, 2013 | 52.63 | 53.02 | 51.98 | 52.99 | 90,825 | +0.46(+0.87%) |
Sep 17, 2013 | 52.23 | 52.54 | 51.91 | 52.53 | 51,001 | +0.17(+0.32%) |
Sep 16, 2013 | 52.34 | 52.60 | 52.20 | 52.36 | 65,788 | +0.19(+0.37%) |
Sep 13, 2013 | 52.42 | 52.42 | 51.81 | 52.17 | 61,691 | -0.01(-0.02%) |
Sep 12, 2013 | 52.34 | 52.60 | 52.06 | 52.18 | 69,846 | -0.22(-0.42%) |
Sep 11, 2013 | 52.18 | 52.78 | 52.05 | 52.40 | 52,316 | +0.00(+0.00%) |
Sep 10, 2013 | 51.74 | 52.44 | 51.44 | 52.40 | 106,052 | +0.85(+1.64%) |
Sep 09, 2013 | 51.22 | 51.74 | 50.99 | 51.55 | 136,183 | +0.61(+1.20%) |
Sep 06, 2013 | 51.61 | 52.21 | 50.42 | 50.94 | 186,389 | -0.37(-0.72%) |
Sep 05, 2013 | 51.30 | 51.76 | 51.06 | 51.31 | 161,027 | -0.04(-0.07%) |
Sep 04, 2013 | 50.99 | 51.59 | 50.51 | 51.35 | 89,664 | +0.54(+1.06%) |
Sep 03, 2013 | 50.77 | 51.11 | 50.18 | 50.81 | 194,652 | +0.49(+0.98%) |
Aug 30, 2013 | 50.68 | 50.91 | 49.90 | 50.31 | 119,316 | -0.49(-0.97%) |
Aug 29, 2013 | 50.38 | 51.12 | 50.31 | 50.81 | 64,520 | +0.34(+0.68%) |
Aug 28, 2013 | 50.50 | 50.76 | 50.38 | 50.46 | 191,981 | -0.18(-0.35%) |
Aug 27, 2013 | 50.99 | 51.32 | 50.28 | 50.64 | 160,603 | -0.76(-1.48%) |
Aug 26, 2013 | 51.67 | 51.67 | 51.10 | 51.40 | 201,414 | -0.30(-0.58%) |
Aug 23, 2013 | 51.64 | 51.86 | 51.23 | 51.70 | 157,299 | +0.11(+0.21%) |
Aug 22, 2013 | 51.23 | 52.01 | 51.21 | 51.59 | 95,665 | +0.37(+0.72%) |
Aug 21, 2013 | 51.49 | 51.95 | 50.68 | 51.22 | 533,962 | -0.57(-1.09%) |
Aug 20, 2013 | 51.26 | 52.14 | 50.97 | 51.79 | 96,432 | +0.59(+1.16%) |
Aug 19, 2013 | 51.75 | 51.92 | 51.09 | 51.20 | 87,542 | -0.46(-0.89%) |
Aug 16, 2013 | 52.37 | 52.88 | 51.63 | 51.66 | 175,339 | -0.96(-1.83%) |
Aug 15, 2013 | 51.45 | 52.85 | 50.97 | 52.62 | 517,264 | +0.64(+1.24%) |
Aug 14, 2013 | 52.42 | 52.58 | 51.82 | 51.97 | 135,929 | -0.27(-0.52%) |
Aug 13, 2013 | 52.28 | 52.51 | 51.86 | 52.25 | 84,907 | -0.05(-0.10%) |
Aug 12, 2013 | 52.06 | 52.49 | 52.06 | 52.30 | 75,331 | -0.04(-0.07%) |
Aug 09, 2013 | 52.36 | 52.74 | 51.90 | 52.34 | 67,876 | -0.19(-0.35%) |
Aug 08, 2013 | 52.72 | 52.88 | 52.24 | 52.52 | 84,087 | +0.14(+0.27%) |
Aug 07, 2013 | 52.58 | 52.79 | 51.99 | 52.38 | 86,491 | -0.22(-0.42%) |
Aug 06, 2013 | 52.84 | 53.02 | 52.24 | 52.60 | 154,575 | -0.17(-0.32%) |
Aug 05, 2013 | 52.08 | 53.00 | 52.05 | 52.77 | 210,865 | +0.72(+1.37%) |
Aug 02, 2013 | 51.96 | 52.18 | 51.32 | 52.05 | 187,080 | -0.08(-0.15%) |
Aug 01, 2013 | 51.13 | 52.79 | 51.13 | 52.13 | 429,042 | +1.95(+3.89%) |
Jul 31, 2013 | 50.00 | 50.72 | 49.41 | 50.18 | 330,585 | +0.07(+0.14%) |
Jul 30, 2013 | 50.30 | 50.31 | 49.96 | 50.11 | 133,860 | +0.09(+0.18%) |
Jul 29, 2013 | 50.25 | 50.26 | 49.78 | 50.02 | 128,359 | -0.22(-0.44%) |
Jul 26, 2013 | 50.04 | 50.50 | 49.85 | 50.24 | 195,952 | -0.15(-0.30%) |
Jul 25, 2013 | 50.17 | 50.64 | 49.81 | 50.39 | 263,081 | +0.04(+0.07%) |
Jul 24, 2013 | 51.08 | 51.08 | 50.15 | 50.36 | 209,527 | -0.66(-1.30%) |
Jul 23, 2013 | 51.88 | 52.04 | 50.98 | 51.02 | 157,580 | -0.77(-1.48%) |
Jul 22, 2013 | 52.35 | 52.35 | 51.51 | 51.79 | 283,098 | -0.31(-0.59%) |
Jul 19, 2013 | 51.68 | 52.17 | 51.26 | 52.10 | 188,309 | +0.37(+0.72%) |
Jul 18, 2013 | 50.69 | 51.79 | 50.64 | 51.73 | 439,994 | +1.24(+2.47%) |
Jul 17, 2013 | 50.87 | 51.17 | 50.44 | 50.48 | 286,486 | -0.04(-0.09%) |
Jul 16, 2013 | 51.20 | 51.56 | 50.41 | 50.53 | 142,712 | -0.72(-1.40%) |
Jul 15, 2013 | 51.38 | 51.55 | 51.14 | 51.24 | 92,978 | +0.03(+0.05%) |
Jul 12, 2013 | 51.13 | 51.69 | 50.98 | 51.21 | 178,736 | -0.08(-0.15%) |
Jul 11, 2013 | 50.73 | 52.45 | 50.67 | 51.29 | 497,243 | +1.09(+2.16%) |
Jul 10, 2013 | 47.24 | 50.37 | 47.24 | 50.21 | 1,004,492 | +3.37(+7.20%) |
Jul 09, 2013 | 46.64 | 47.05 | 46.32 | 46.83 | 244,505 | +0.51(+1.11%) |
Jul 08, 2013 | 46.19 | 46.68 | 46.06 | 46.32 | 153,025 | +0.19(+0.42%) |
Jul 05, 2013 | 45.90 | 46.17 | 45.56 | 46.13 | 84,400 | +0.62(+1.36%) |
Jul 03, 2013 | 45.56 | 45.75 | 45.38 | 45.51 | 34,058 | -0.11(-0.23%) |
Jul 02, 2013 | 45.52 | 45.81 | 45.29 | 45.62 | 110,664 | +0.12(+0.27%) |