Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 51.31 | 51.89 | 50.85 | 51.70 | 1,503,321 | -0.05(-0.10%) |
Sep 27, 2013 | 51.70 | 52.39 | 51.47 | 51.75 | 0 | -1.02(-1.93%) |
Sep 26, 2013 | 52.36 | 52.92 | 52.21 | 52.77 | 1,120,510 | +0.69(+1.32%) |
Sep 25, 2013 | 52.07 | 52.43 | 51.56 | 52.08 | 1,573,681 | +0.15(+0.29%) |
Sep 24, 2013 | 52.04 | 52.41 | 51.81 | 51.93 | 1,763,987 | -0.05(-0.09%) |
Sep 23, 2013 | 52.69 | 52.95 | 51.89 | 51.98 | 3,217,406 | -0.73(-1.39%) |
Sep 20, 2013 | 52.91 | 53.20 | 52.33 | 52.71 | 0 | -0.06(-0.11%) |
Sep 19, 2013 | 52.55 | 53.03 | 52.30 | 52.77 | 2,987,037 | +0.39(+0.74%) |
Sep 18, 2013 | 51.90 | 52.48 | 51.64 | 52.38 | 2,542,026 | +0.80(+1.55%) |
Sep 17, 2013 | 51.35 | 51.74 | 51.12 | 51.58 | 0 | +0.21(+0.41%) |
Sep 16, 2013 | 51.61 | 51.93 | 51.29 | 51.37 | 0 | +0.10(+0.20%) |
Sep 13, 2013 | 50.81 | 51.32 | 50.59 | 51.27 | 0 | +0.70(+1.38%) |
Sep 12, 2013 | 50.03 | 50.71 | 49.81 | 50.57 | 1,582,342 | +0.45(+0.89%) |
Sep 11, 2013 | 49.40 | 50.21 | 49.20 | 50.12 | 2,043,045 | +0.70(+1.41%) |
Sep 10, 2013 | 49.10 | 49.46 | 48.89 | 49.43 | 1,710,927 | +0.54(+1.10%) |
Sep 09, 2013 | 47.67 | 49.10 | 47.67 | 48.89 | 0 | +1.31(+2.75%) |
Sep 06, 2013 | 48.11 | 48.20 | 46.76 | 47.58 | 0 | -0.34(-0.71%) |
Sep 05, 2013 | 47.29 | 48.01 | 47.24 | 47.92 | 1,123,091 | +0.49(+1.03%) |
Sep 04, 2013 | 47.06 | 47.66 | 46.43 | 47.43 | 1,321,077 | +0.58(+1.24%) |
Sep 03, 2013 | 46.40 | 47.05 | 46.40 | 46.85 | 1,100,862 | +0.87(+1.89%) |
Aug 30, 2013 | 46.49 | 46.49 | 45.82 | 45.98 | 0 | -0.52(-1.12%) |
Aug 29, 2013 | 46.19 | 46.80 | 46.01 | 46.50 | 1,127,266 | +0.09(+0.19%) |
Aug 28, 2013 | 46.33 | 46.69 | 46.15 | 46.41 | 1,278,379 | +0.11(+0.24%) |
Aug 27, 2013 | 46.13 | 46.57 | 45.86 | 46.30 | 1,612,767 | -0.30(-0.64%) |
Aug 26, 2013 | 47.02 | 47.10 | 46.44 | 46.60 | 863,584 | -0.50(-1.06%) |
Aug 23, 2013 | 47.44 | 47.44 | 46.73 | 47.10 | 0 | -0.20(-0.42%) |
Aug 22, 2013 | 46.34 | 47.43 | 46.08 | 47.30 | 918,672 | +1.01(+2.18%) |
Aug 21, 2013 | 45.74 | 46.44 | 45.68 | 46.29 | 1,360,675 | +0.08(+0.17%) |
Aug 20, 2013 | 46.02 | 46.33 | 45.76 | 46.21 | 908,982 | +0.21(+0.46%) |
Aug 19, 2013 | 45.95 | 46.37 | 45.53 | 46.00 | 1,368,775 | +0.09(+0.20%) |
Aug 16, 2013 | 46.00 | 46.34 | 45.75 | 45.91 | 0 | -0.28(-0.61%) |
Aug 15, 2013 | 46.35 | 46.35 | 45.75 | 46.19 | 1,715,264 | -0.62(-1.32%) |
Aug 14, 2013 | 46.94 | 47.12 | 46.45 | 46.81 | 924,687 | -0.13(-0.28%) |
Aug 13, 2013 | 46.71 | 47.19 | 46.36 | 46.94 | 994,484 | +0.23(+0.49%) |
Aug 12, 2013 | 46.22 | 47.17 | 46.13 | 46.71 | 1,285,274 | +0.19(+0.41%) |
Aug 09, 2013 | 46.70 | 46.98 | 46.15 | 46.52 | 1,009,787 | -0.11(-0.24%) |
Aug 08, 2013 | 46.24 | 46.67 | 45.90 | 46.63 | 1,305,407 | +0.54(+1.17%) |
Aug 07, 2013 | 46.13 | 46.20 | 45.63 | 46.09 | 1,383,206 | -0.17(-0.37%) |
Aug 06, 2013 | 46.73 | 46.95 | 46.17 | 46.26 | 1,401,190 | -0.64(-1.36%) |
Aug 05, 2013 | 46.69 | 46.97 | 46.46 | 46.90 | 1,503,658 | +0.05(+0.11%) |
Aug 02, 2013 | 47.78 | 47.78 | 46.66 | 46.85 | 1,218,023 | -0.79(-1.66%) |
Aug 01, 2013 | 47.51 | 47.77 | 47.34 | 47.64 | 1,642,307 | +0.44(+0.93%) |
Jul 31, 2013 | 47.21 | 47.49 | 46.82 | 47.20 | 0 | +0.13(+0.28%) |
Jul 30, 2013 | 46.90 | 47.11 | 46.47 | 47.07 | 0 | +0.32(+0.68%) |
Jul 29, 2013 | 47.05 | 47.10 | 46.33 | 46.75 | 0 | -0.48(-1.02%) |
Jul 26, 2013 | 44.86 | 47.28 | 44.86 | 47.23 | 0 | +2.04(+4.51%) |
Jul 25, 2013 | 42.50 | 45.59 | 42.40 | 45.19 | 4,888,255 | +1.32(+3.01%) |
Jul 24, 2013 | 44.71 | 44.81 | 43.83 | 43.87 | 3,572,570 | -0.38(-0.86%) |
Jul 23, 2013 | 44.19 | 44.35 | 43.41 | 44.25 | 0 | +0.15(+0.34%) |
Jul 22, 2013 | 44.78 | 45.10 | 43.70 | 44.10 | 0 | -0.71(-1.58%) |
Jul 19, 2013 | 45.34 | 45.40 | 44.70 | 44.81 | 1,477,678 | -0.53(-1.17%) |
Jul 18, 2013 | 45.25 | 45.65 | 45.19 | 45.34 | 0 | +0.32(+0.71%) |
Jul 17, 2013 | 44.49 | 45.18 | 44.49 | 45.02 | 975,209 | +0.60(+1.35%) |
Jul 16, 2013 | 44.80 | 45.07 | 44.17 | 44.42 | 0 | -0.27(-0.60%) |
Jul 15, 2013 | 44.83 | 44.93 | 44.23 | 44.69 | 1,034,641 | -0.23(-0.51%) |
Jul 12, 2013 | 44.65 | 45.20 | 44.47 | 44.92 | 0 | +0.42(+0.94%) |
Jul 11, 2013 | 43.91 | 44.61 | 43.72 | 44.50 | 0 | +0.98(+2.25%) |
Jul 10, 2013 | 43.54 | 43.74 | 42.98 | 43.52 | 1,638,739 | -0.04(-0.09%) |
Jul 09, 2013 | 43.19 | 43.65 | 42.84 | 43.56 | 0 | +0.53(+1.23%) |
Jul 08, 2013 | 43.27 | 43.45 | 42.77 | 43.03 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 42.98 | 43.29 | 42.57 | 43.03 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.28 | 43.01 | 42.17 | 42.69 | 0 | +0.14(+0.33%) |
Jul 02, 2013 | 42.97 | 43.16 | 42.21 | 42.55 | 1,767,805 | -0.42(-0.98%) |