Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.10 | 50.11 | 50.11 | 50.11 | 20,915 | -0.08(-0.17%) |
Sep 27, 2013 | 49.95 | 50.21 | 49.95 | 50.19 | 0 | +0.18(+0.37%) |
Sep 26, 2013 | 50.05 | 50.06 | 49.92 | 50.01 | 0 | -0.25(-0.50%) |
Sep 25, 2013 | 50.03 | 50.32 | 50.03 | 50.26 | 0 | +0.10(+0.19%) |
Sep 24, 2013 | 49.79 | 50.16 | 49.79 | 50.16 | 0 | +0.65(+1.32%) |
Sep 23, 2013 | 49.51 | 49.51 | 49.38 | 49.51 | 0 | +0.13(+0.26%) |
Sep 20, 2013 | 49.25 | 49.43 | 49.18 | 49.38 | 0 | +0.22(+0.46%) |
Sep 19, 2013 | 49.42 | 49.42 | 49.08 | 49.16 | 0 | -0.31(-0.64%) |
Sep 18, 2013 | 48.84 | 49.55 | 48.84 | 49.47 | 0 | +0.59(+1.21%) |
Sep 17, 2013 | 48.70 | 48.88 | 48.67 | 48.88 | 0 | +0.22(+0.46%) |
Sep 16, 2013 | 48.75 | 49.12 | 48.52 | 48.66 | 0 | -0.09(-0.18%) |
Sep 13, 2013 | 48.73 | 48.75 | 48.66 | 48.75 | 0 | +0.10(+0.20%) |
Sep 12, 2013 | 48.86 | 48.86 | 48.65 | 48.65 | 0 | +0.04(+0.09%) |
Sep 11, 2013 | 48.44 | 48.61 | 48.24 | 48.61 | 0 | +0.28(+0.59%) |
Sep 10, 2013 | 48.45 | 48.70 | 48.32 | 48.32 | 0 | -0.39(-0.80%) |
Sep 09, 2013 | 48.87 | 48.87 | 48.71 | 48.71 | 0 | +0.05(+0.10%) |
Sep 06, 2013 | 48.37 | 48.76 | 48.37 | 48.67 | 0 | +0.37(+0.78%) |
Sep 05, 2013 | 48.71 | 48.71 | 48.29 | 48.29 | 0 | -0.61(-1.26%) |
Sep 04, 2013 | 49.08 | 49.12 | 48.90 | 48.90 | 0 | -0.14(-0.28%) |
Sep 03, 2013 | 49.19 | 49.20 | 48.73 | 49.04 | 0 | -0.90(-1.81%) |
Aug 30, 2013 | 49.71 | 49.94 | 49.58 | 49.94 | 0 | +0.27(+0.53%) |
Aug 29, 2013 | 49.23 | 49.68 | 49.23 | 49.68 | 0 | +0.33(+0.67%) |
Aug 28, 2013 | 49.47 | 49.47 | 49.34 | 49.35 | 0 | -0.43(-0.87%) |
Aug 27, 2013 | 49.37 | 49.78 | 49.34 | 49.78 | 0 | +0.58(+1.17%) |
Aug 26, 2013 | 49.11 | 49.21 | 49.05 | 49.21 | 0 | +0.27(+0.55%) |
Aug 23, 2013 | 48.45 | 49.06 | 48.45 | 48.94 | 0 | +0.58(+1.20%) |
Aug 22, 2013 | 48.21 | 48.62 | 47.57 | 48.36 | 0 | +0.07(+0.15%) |
Aug 21, 2013 | 48.35 | 48.61 | 47.86 | 48.28 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.37 | 48.56 | 48.37 | 48.56 | 0 | +0.29(+0.59%) |
Aug 19, 2013 | 48.39 | 48.44 | 48.19 | 48.27 | 0 | -0.32(-0.66%) |
Aug 16, 2013 | 48.93 | 48.93 | 48.60 | 48.60 | 0 | -0.28(-0.57%) |
Aug 15, 2013 | 48.84 | 49.15 | 48.77 | 48.87 | 13,365 | -0.52(-1.06%) |
Aug 14, 2013 | 49.24 | 49.48 | 49.24 | 49.40 | 0 | +0.03(+0.06%) |
Aug 13, 2013 | 49.53 | 49.53 | 49.30 | 49.37 | 25,693 | -0.60(-1.21%) |
Aug 12, 2013 | 50.34 | 50.38 | 49.97 | 49.97 | 5,988 | -0.28(-0.55%) |
Aug 09, 2013 | 50.14 | 50.25 | 50.04 | 50.25 | 4,686 | -0.04(-0.08%) |
Aug 08, 2013 | 50.10 | 50.29 | 50.10 | 50.29 | 1,719 | +0.19(+0.39%) |
Aug 07, 2013 | 49.79 | 50.09 | 49.79 | 50.09 | 2,455 | +0.52(+1.06%) |
Aug 06, 2013 | 49.61 | 49.61 | 49.54 | 49.57 | 4,564 | -0.13(-0.27%) |
Aug 05, 2013 | 49.78 | 49.83 | 49.62 | 49.70 | 4,823 | -0.31(-0.63%) |
Aug 02, 2013 | 49.47 | 50.02 | 49.46 | 50.02 | 20,772 | +0.55(+1.11%) |
Aug 01, 2013 | 49.93 | 49.93 | 49.43 | 49.46 | 4,657 | -0.83(-1.66%) |
Jul 31, 2013 | 49.58 | 50.30 | 49.57 | 50.30 | 0 | +0.04(+0.07%) |
Jul 30, 2013 | 50.45 | 50.46 | 50.26 | 50.26 | 0 | -0.13(-0.27%) |
Jul 29, 2013 | 50.41 | 50.42 | 50.40 | 50.40 | 0 | -0.23(-0.46%) |
Jul 26, 2013 | 50.61 | 50.63 | 50.52 | 50.63 | 0 | +0.29(+0.58%) |
Jul 25, 2013 | 50.28 | 50.34 | 50.21 | 50.34 | 0 | -0.06(-0.12%) |
Jul 24, 2013 | 50.38 | 50.49 | 50.28 | 50.40 | 0 | -0.54(-1.06%) |
Jul 23, 2013 | 50.89 | 50.96 | 50.72 | 50.93 | 0 | -0.15(-0.29%) |
Jul 22, 2013 | 51.14 | 51.20 | 51.08 | 51.08 | 0 | +0.15(+0.29%) |
Jul 19, 2013 | 50.87 | 50.96 | 50.87 | 50.93 | 0 | +0.49(+0.97%) |
Jul 18, 2013 | 50.77 | 50.78 | 50.44 | 50.44 | 0 | -0.43(-0.84%) |
Jul 17, 2013 | 50.99 | 51.07 | 50.87 | 50.87 | 2,456 | +0.05(+0.10%) |
Jul 16, 2013 | 50.75 | 50.84 | 50.66 | 50.81 | 0 | +0.28(+0.56%) |
Jul 15, 2013 | 50.38 | 50.59 | 50.38 | 50.53 | 0 | +0.14(+0.28%) |
Jul 12, 2013 | 50.78 | 50.78 | 50.25 | 50.39 | 0 | -0.04(-0.07%) |
Jul 11, 2013 | 50.23 | 50.43 | 50.12 | 50.43 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.22 | 50.22 | 49.80 | 49.84 | 0 | -0.46(-0.91%) |
Jul 09, 2013 | 51.06 | 51.06 | 50.14 | 50.29 | 0 | -0.01(-0.01%) |
Jul 08, 2013 | 50.06 | 50.30 | 50.06 | 50.30 | 0 | +0.50(+1.00%) |
Jul 05, 2013 | 50.19 | 50.25 | 49.80 | 49.80 | 0 | -1.58(-3.07%) |
Jul 03, 2013 | 51.46 | 51.50 | 51.31 | 51.37 | 0 | -0.13(-0.26%) |
Jul 02, 2013 | 51.57 | 51.58 | 51.43 | 51.51 | 0 | +0.07(+0.14%) |