Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.82 | 51.61 | 50.73 | 51.57 | 374,867 | +0.41(+0.80%) |
Sep 27, 2013 | 51.72 | 51.86 | 51.14 | 51.16 | 312,141 | -0.79(-1.52%) |
Sep 26, 2013 | 51.88 | 52.09 | 51.56 | 51.95 | 162,900 | +0.27(+0.51%) |
Sep 25, 2013 | 51.74 | 51.84 | 51.47 | 51.68 | 201,145 | -0.13(-0.25%) |
Sep 24, 2013 | 51.78 | 52.10 | 51.53 | 51.81 | 162,047 | +0.01(+0.02%) |
Sep 23, 2013 | 51.62 | 52.03 | 51.42 | 51.80 | 253,533 | +0.14(+0.27%) |
Sep 20, 2013 | 51.89 | 51.90 | 51.55 | 51.67 | 424,579 | +0.11(+0.22%) |
Sep 19, 2013 | 51.76 | 51.85 | 51.30 | 51.56 | 153,304 | -0.09(-0.18%) |
Sep 18, 2013 | 51.04 | 51.75 | 50.75 | 51.65 | 279,392 | +0.61(+1.19%) |
Sep 17, 2013 | 51.80 | 51.89 | 50.91 | 51.04 | 242,754 | -0.69(-1.34%) |
Sep 16, 2013 | 51.20 | 51.95 | 51.15 | 51.74 | 171,528 | +1.12(+2.22%) |
Sep 13, 2013 | 50.91 | 51.02 | 50.54 | 50.61 | 176,504 | -0.12(-0.24%) |
Sep 12, 2013 | 51.06 | 51.41 | 50.70 | 50.73 | 234,552 | -0.31(-0.61%) |
Sep 11, 2013 | 50.85 | 51.23 | 50.85 | 51.04 | 152,828 | +0.02(+0.03%) |
Sep 10, 2013 | 51.01 | 51.37 | 50.65 | 51.02 | 222,802 | +0.29(+0.57%) |
Sep 09, 2013 | 50.35 | 51.01 | 50.00 | 50.73 | 172,837 | +0.55(+1.09%) |
Sep 06, 2013 | 50.28 | 50.53 | 49.54 | 50.18 | 98,706 | +0.02(+0.03%) |
Sep 05, 2013 | 50.23 | 50.51 | 50.15 | 50.17 | 99,333 | -0.11(-0.22%) |
Sep 04, 2013 | 50.04 | 50.52 | 49.94 | 50.28 | 156,538 | +0.21(+0.43%) |
Sep 03, 2013 | 50.98 | 51.27 | 49.23 | 50.06 | 560,202 | -0.38(-0.75%) |
Aug 30, 2013 | 50.90 | 51.53 | 50.11 | 50.44 | 361,767 | -0.34(-0.68%) |
Aug 29, 2013 | 50.34 | 50.98 | 50.34 | 50.78 | 99,564 | +0.34(+0.68%) |
Aug 28, 2013 | 50.23 | 50.59 | 50.23 | 50.44 | 119,714 | +0.05(+0.10%) |
Aug 27, 2013 | 50.90 | 51.26 | 50.33 | 50.39 | 137,332 | -1.13(-2.20%) |
Aug 26, 2013 | 51.38 | 51.82 | 51.22 | 51.52 | 96,559 | +0.20(+0.38%) |
Aug 23, 2013 | 51.28 | 51.36 | 50.97 | 51.32 | 65,391 | +0.21(+0.42%) |
Aug 22, 2013 | 50.70 | 51.50 | 50.70 | 51.11 | 89,693 | +0.59(+1.17%) |
Aug 21, 2013 | 50.64 | 50.92 | 50.41 | 50.52 | 184,495 | -0.38(-0.74%) |
Aug 20, 2013 | 50.90 | 51.11 | 50.78 | 50.90 | 164,082 | +0.09(+0.17%) |
Aug 19, 2013 | 50.81 | 50.98 | 50.70 | 50.81 | 124,450 | -0.04(-0.08%) |
Aug 16, 2013 | 50.82 | 50.95 | 50.63 | 50.85 | 117,310 | +0.08(+0.15%) |
Aug 15, 2013 | 51.28 | 51.31 | 50.75 | 50.77 | 124,908 | -0.95(-1.84%) |
Aug 14, 2013 | 51.71 | 51.96 | 51.56 | 51.73 | 85,332 | -0.03(-0.07%) |
Aug 13, 2013 | 51.80 | 51.88 | 51.31 | 51.76 | 95,329 | +0.11(+0.22%) |
Aug 12, 2013 | 51.36 | 51.79 | 51.36 | 51.65 | 133,081 | +0.09(+0.17%) |
Aug 09, 2013 | 51.72 | 51.97 | 51.38 | 51.56 | 109,335 | -0.19(-0.36%) |
Aug 08, 2013 | 51.32 | 51.98 | 50.57 | 51.75 | 176,566 | +0.72(+1.41%) |
Aug 07, 2013 | 51.01 | 51.06 | 50.60 | 51.03 | 165,454 | +0.03(+0.05%) |
Aug 06, 2013 | 51.56 | 51.64 | 50.84 | 51.01 | 218,356 | -0.43(-0.83%) |
Aug 05, 2013 | 51.83 | 51.97 | 51.30 | 51.44 | 120,507 | -0.44(-0.84%) |
Aug 02, 2013 | 51.52 | 52.10 | 51.25 | 51.87 | 175,952 | +0.49(+0.95%) |
Aug 01, 2013 | 50.71 | 51.71 | 50.71 | 51.38 | 618,877 | +1.30(+2.60%) |
Jul 31, 2013 | 50.35 | 50.39 | 49.96 | 50.08 | 516,805 | +0.00(+0.00%) |
Jul 30, 2013 | 50.44 | 50.51 | 49.94 | 50.08 | 380,974 | -0.09(-0.17%) |
Jul 29, 2013 | 49.48 | 50.29 | 49.48 | 50.17 | 408,384 | +0.69(+1.39%) |
Jul 26, 2013 | 49.68 | 49.89 | 49.15 | 49.48 | 210,201 | -0.34(-0.69%) |
Jul 25, 2013 | 50.08 | 51.23 | 49.82 | 49.82 | 309,715 | -0.31(-0.61%) |
Jul 24, 2013 | 51.09 | 51.09 | 50.07 | 50.13 | 265,146 | -0.74(-1.46%) |
Jul 23, 2013 | 51.14 | 51.14 | 50.66 | 50.87 | 96,101 | -0.06(-0.12%) |
Jul 22, 2013 | 50.96 | 51.33 | 50.84 | 50.93 | 142,823 | +0.05(+0.10%) |
Jul 19, 2013 | 51.11 | 51.18 | 50.74 | 50.88 | 161,702 | -0.21(-0.42%) |
Jul 18, 2013 | 50.81 | 51.15 | 50.50 | 51.09 | 172,526 | +0.42(+0.83%) |
Jul 17, 2013 | 51.08 | 51.08 | 50.50 | 50.68 | 254,378 | -0.08(-0.15%) |
Jul 16, 2013 | 51.07 | 51.13 | 50.62 | 50.75 | 183,396 | -0.28(-0.55%) |
Jul 15, 2013 | 50.90 | 51.06 | 50.59 | 51.03 | 150,677 | +0.09(+0.18%) |
Jul 12, 2013 | 50.69 | 50.95 | 50.55 | 50.94 | 179,172 | +0.28(+0.56%) |
Jul 11, 2013 | 50.20 | 50.69 | 50.14 | 50.66 | 214,419 | +1.05(+2.12%) |
Jul 10, 2013 | 49.19 | 49.75 | 49.13 | 49.61 | 130,392 | +0.25(+0.50%) |
Jul 09, 2013 | 48.88 | 49.44 | 48.69 | 49.36 | 188,865 | +0.77(+1.58%) |
Jul 08, 2013 | 48.50 | 48.69 | 48.34 | 48.59 | 160,423 | +0.24(+0.49%) |
Jul 05, 2013 | 48.06 | 48.36 | 47.52 | 48.35 | 97,047 | +0.63(+1.32%) |
Jul 03, 2013 | 47.53 | 47.75 | 47.28 | 47.72 | 65,960 | +0.07(+0.14%) |
Jul 02, 2013 | 47.68 | 48.15 | 47.35 | 47.65 | 171,852 | -0.13(-0.27%) |