Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 52.93 | 53.72 | 52.53 | 53.20 | 379,256 | -0.60(-1.12%) |
Sep 27, 2013 | 53.55 | 54.11 | 53.23 | 53.80 | 213,373 | -0.02(-0.04%) |
Sep 26, 2013 | 53.62 | 53.95 | 53.24 | 53.82 | 354,985 | +0.20(+0.37%) |
Sep 25, 2013 | 53.18 | 53.84 | 52.94 | 53.62 | 300,204 | +0.38(+0.71%) |
Sep 24, 2013 | 53.00 | 53.71 | 52.41 | 53.24 | 122,333 | +0.41(+0.78%) |
Sep 23, 2013 | 52.81 | 53.15 | 52.36 | 52.83 | 169,199 | -0.11(-0.21%) |
Sep 20, 2013 | 53.74 | 53.88 | 52.75 | 52.94 | 409,401 | -0.49(-0.92%) |
Sep 19, 2013 | 53.64 | 53.88 | 53.25 | 53.43 | 138,208 | -0.06(-0.11%) |
Sep 18, 2013 | 53.38 | 53.57 | 52.41 | 53.49 | 230,352 | +0.09(+0.17%) |
Sep 17, 2013 | 53.00 | 53.62 | 53.00 | 53.40 | 146,025 | +0.47(+0.89%) |
Sep 16, 2013 | 53.39 | 53.78 | 52.84 | 52.93 | 181,854 | +0.30(+0.57%) |
Sep 13, 2013 | 52.73 | 52.86 | 52.23 | 52.63 | 113,086 | +0.00(+0.00%) |
Sep 12, 2013 | 53.23 | 53.39 | 51.88 | 52.63 | 185,227 | -0.61(-1.15%) |
Sep 11, 2013 | 53.97 | 54.16 | 52.89 | 53.24 | 256,903 | -0.76(-1.41%) |
Sep 10, 2013 | 53.45 | 54.39 | 53.23 | 54.00 | 185,123 | +1.04(+1.96%) |
Sep 09, 2013 | 52.34 | 53.05 | 52.34 | 52.96 | 160,591 | +1.07(+2.06%) |
Sep 06, 2013 | 52.11 | 52.79 | 50.61 | 51.89 | 261,551 | +0.22(+0.43%) |
Sep 05, 2013 | 50.52 | 52.13 | 50.50 | 51.67 | 267,153 | +1.38(+2.74%) |
Sep 04, 2013 | 50.35 | 50.47 | 49.54 | 50.29 | 446,803 | +1.20(+2.44%) |
Sep 03, 2013 | 49.88 | 50.42 | 48.66 | 49.09 | 181,653 | -0.04(-0.08%) |
Aug 30, 2013 | 49.59 | 49.86 | 48.84 | 49.13 | 138,023 | -0.46(-0.93%) |
Aug 29, 2013 | 48.86 | 50.13 | 48.86 | 49.59 | 103,775 | +0.65(+1.33%) |
Aug 28, 2013 | 48.62 | 49.33 | 48.43 | 48.94 | 106,503 | +0.32(+0.66%) |
Aug 27, 2013 | 48.77 | 49.13 | 48.10 | 48.62 | 266,659 | -0.91(-1.84%) |
Aug 26, 2013 | 50.02 | 50.77 | 49.27 | 49.53 | 154,409 | -0.49(-0.98%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.54 | 50.02 | 156,175 | -0.11(-0.22%) |
Aug 22, 2013 | 50.15 | 50.70 | 49.82 | 50.13 | 154,880 | +0.06(+0.12%) |
Aug 21, 2013 | 49.86 | 50.60 | 49.71 | 50.07 | 238,893 | +0.00(+0.00%) |
Aug 20, 2013 | 49.54 | 50.49 | 49.25 | 50.07 | 240,490 | +0.75(+1.52%) |
Aug 19, 2013 | 49.43 | 50.54 | 49.32 | 49.32 | 146,116 | -0.05(-0.10%) |
Aug 16, 2013 | 49.19 | 50.22 | 48.94 | 49.37 | 277,901 | -0.19(-0.38%) |
Aug 15, 2013 | 50.84 | 50.85 | 49.46 | 49.56 | 224,193 | -1.77(-3.45%) |
Aug 14, 2013 | 51.10 | 51.43 | 50.92 | 51.33 | 326,478 | +0.12(+0.23%) |
Aug 13, 2013 | 51.62 | 51.69 | 50.94 | 51.21 | 375,437 | -0.21(-0.41%) |
Aug 12, 2013 | 51.19 | 51.53 | 51.02 | 51.42 | 350,411 | -0.01(-0.02%) |
Aug 09, 2013 | 51.58 | 51.92 | 51.33 | 51.43 | 197,125 | -0.44(-0.85%) |
Aug 08, 2013 | 51.15 | 52.35 | 50.79 | 51.87 | 162,379 | +1.25(+2.47%) |
Aug 07, 2013 | 50.54 | 50.89 | 50.29 | 50.62 | 122,552 | -0.17(-0.33%) |
Aug 06, 2013 | 50.47 | 50.98 | 50.27 | 50.79 | 167,909 | +0.29(+0.57%) |
Aug 05, 2013 | 50.85 | 51.61 | 49.97 | 50.50 | 356,731 | -0.41(-0.81%) |
Aug 02, 2013 | 50.84 | 51.05 | 50.46 | 50.91 | 353,517 | +0.04(+0.08%) |
Aug 01, 2013 | 49.19 | 50.99 | 49.13 | 50.87 | 389,916 | +2.03(+4.16%) |
Jul 31, 2013 | 48.17 | 49.41 | 48.17 | 48.84 | 222,033 | +0.77(+1.60%) |
Jul 30, 2013 | 48.05 | 48.35 | 47.47 | 48.07 | 359,998 | +0.40(+0.84%) |
Jul 29, 2013 | 47.64 | 48.17 | 47.19 | 47.67 | 137,328 | -0.09(-0.19%) |
Jul 26, 2013 | 46.79 | 47.79 | 46.73 | 47.76 | 277,366 | +0.72(+1.53%) |
Jul 25, 2013 | 46.89 | 47.08 | 46.37 | 47.04 | 332,751 | +0.22(+0.47%) |
Jul 24, 2013 | 47.23 | 47.60 | 46.37 | 46.82 | 339,023 | +0.00(+0.00%) |
Jul 23, 2013 | 48.00 | 51.74 | 45.78 | 46.82 | 1,140,790 | +1.77(+3.93%) |
Jul 22, 2013 | 44.77 | 45.53 | 44.03 | 45.05 | 504,392 | +0.41(+0.92%) |
Jul 19, 2013 | 44.99 | 45.07 | 44.16 | 44.64 | 280,901 | -0.46(-1.02%) |
Jul 18, 2013 | 44.46 | 45.31 | 44.26 | 45.10 | 228,748 | +0.76(+1.71%) |
Jul 17, 2013 | 44.31 | 44.51 | 43.55 | 44.34 | 137,708 | +0.17(+0.38%) |
Jul 16, 2013 | 44.11 | 44.34 | 43.73 | 44.17 | 175,236 | +0.02(+0.05%) |
Jul 15, 2013 | 43.69 | 44.33 | 43.17 | 44.15 | 161,606 | +0.44(+1.01%) |
Jul 12, 2013 | 43.94 | 44.46 | 43.60 | 43.71 | 184,270 | -0.25(-0.57%) |
Jul 11, 2013 | 44.35 | 45.07 | 43.55 | 43.96 | 175,771 | +0.32(+0.73%) |
Jul 10, 2013 | 43.74 | 43.77 | 43.05 | 43.64 | 153,067 | -0.09(-0.21%) |
Jul 09, 2013 | 43.35 | 44.00 | 43.13 | 43.73 | 211,014 | +0.77(+1.79%) |
Jul 08, 2013 | 42.35 | 43.62 | 42.35 | 42.96 | 194,391 | +1.02(+2.43%) |
Jul 05, 2013 | 41.59 | 42.03 | 40.41 | 41.94 | 139,987 | +1.01(+2.47%) |
Jul 03, 2013 | 40.71 | 41.19 | 40.64 | 40.93 | 54,988 | -0.12(-0.29%) |
Jul 02, 2013 | 40.60 | 41.45 | 40.38 | 41.05 | 202,443 | +0.50(+1.23%) |