Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 52.60 | 53.16 | 52.24 | 52.99 | 303,555 | -0.16(-0.29%) |
Sep 27, 2013 | 52.86 | 53.24 | 52.28 | 53.14 | 0 | +0.10(+0.19%) |
Sep 26, 2013 | 52.46 | 53.94 | 52.39 | 53.04 | 290,779 | +0.67(+1.28%) |
Sep 25, 2013 | 52.34 | 52.91 | 51.99 | 52.37 | 456,077 | +0.25(+0.47%) |
Sep 24, 2013 | 52.61 | 53.21 | 51.97 | 52.13 | 530,863 | -0.08(-0.16%) |
Sep 23, 2013 | 52.38 | 52.45 | 51.73 | 52.21 | 401,015 | -0.22(-0.42%) |
Sep 20, 2013 | 52.61 | 53.01 | 52.22 | 52.43 | 0 | -0.18(-0.35%) |
Sep 19, 2013 | 52.45 | 53.01 | 52.38 | 52.61 | 238,008 | +0.19(+0.35%) |
Sep 18, 2013 | 52.16 | 52.67 | 51.59 | 52.43 | 0 | +0.21(+0.40%) |
Sep 17, 2013 | 51.90 | 52.42 | 51.73 | 52.22 | 0 | +0.47(+0.90%) |
Sep 16, 2013 | 52.01 | 52.15 | 51.68 | 51.75 | 0 | +0.27(+0.52%) |
Sep 13, 2013 | 51.05 | 51.67 | 50.80 | 51.48 | 0 | +0.65(+1.28%) |
Sep 12, 2013 | 51.21 | 51.34 | 50.46 | 50.83 | 0 | -0.56(-1.09%) |
Sep 11, 2013 | 50.52 | 51.49 | 50.48 | 51.39 | 0 | +0.74(+1.46%) |
Sep 10, 2013 | 50.35 | 50.78 | 50.18 | 50.65 | 240,736 | +0.36(+0.71%) |
Sep 09, 2013 | 49.66 | 50.61 | 49.64 | 50.29 | 0 | +0.93(+1.87%) |
Sep 06, 2013 | 48.77 | 49.93 | 47.95 | 49.37 | 0 | +0.84(+1.74%) |
Sep 05, 2013 | 48.04 | 48.70 | 47.76 | 48.53 | 0 | +0.41(+0.86%) |
Sep 04, 2013 | 48.36 | 48.59 | 48.04 | 48.11 | 566,411 | -0.27(-0.55%) |
Sep 03, 2013 | 49.17 | 49.59 | 48.00 | 48.38 | 0 | -0.33(-0.68%) |
Aug 30, 2013 | 49.46 | 49.48 | 48.43 | 48.71 | 0 | -0.66(-1.34%) |
Aug 29, 2013 | 49.32 | 49.45 | 49.13 | 49.37 | 351,968 | +0.07(+0.15%) |
Aug 28, 2013 | 49.41 | 49.60 | 49.08 | 49.30 | 0 | -0.04(-0.09%) |
Aug 27, 2013 | 50.10 | 50.86 | 49.18 | 49.34 | 392,920 | -1.31(-2.59%) |
Aug 26, 2013 | 51.04 | 51.45 | 50.60 | 50.65 | 280,698 | -0.27(-0.52%) |
Aug 23, 2013 | 50.67 | 51.27 | 49.20 | 50.92 | 0 | +0.93(+1.85%) |
Aug 22, 2013 | 51.35 | 53.93 | 49.34 | 49.99 | 1,346,908 | +2.91(+6.19%) |
Aug 21, 2013 | 48.85 | 49.05 | 46.94 | 47.08 | 0 | -2.05(-4.18%) |
Aug 20, 2013 | 47.97 | 49.21 | 47.97 | 49.13 | 489,792 | +1.28(+2.68%) |
Aug 19, 2013 | 48.17 | 49.48 | 47.80 | 47.85 | 445,494 | -0.38(-0.80%) |
Aug 16, 2013 | 48.49 | 48.94 | 48.09 | 48.23 | 0 | -0.44(-0.90%) |
Aug 15, 2013 | 50.18 | 50.18 | 48.45 | 48.67 | 679,289 | -1.80(-3.57%) |
Aug 14, 2013 | 48.96 | 50.68 | 48.77 | 50.48 | 544,770 | +1.38(+2.82%) |
Aug 13, 2013 | 48.65 | 49.68 | 48.65 | 49.09 | 427,485 | +0.59(+1.21%) |
Aug 12, 2013 | 47.67 | 48.65 | 47.67 | 48.51 | 266,810 | +0.70(+1.46%) |
Aug 09, 2013 | 48.31 | 48.41 | 47.62 | 47.81 | 409,225 | -0.55(-1.14%) |
Aug 08, 2013 | 48.53 | 48.87 | 48.21 | 48.36 | 289,043 | +0.15(+0.30%) |
Aug 07, 2013 | 48.76 | 49.03 | 48.09 | 48.22 | 432,683 | -0.78(-1.59%) |
Aug 06, 2013 | 49.91 | 49.91 | 47.87 | 48.99 | 597,011 | -1.04(-2.09%) |
Aug 05, 2013 | 49.75 | 50.05 | 49.63 | 50.04 | 580,466 | +0.39(+0.79%) |
Aug 02, 2013 | 49.74 | 49.92 | 49.61 | 49.64 | 804,097 | -0.11(-0.22%) |
Aug 01, 2013 | 49.65 | 49.83 | 49.65 | 49.75 | 597,979 | +0.26(+0.52%) |
Jul 31, 2013 | 49.74 | 49.87 | 49.48 | 49.50 | 0 | -0.24(-0.48%) |
Jul 30, 2013 | 49.92 | 49.92 | 49.56 | 49.74 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 49.91 | 50.01 | 49.68 | 49.75 | 0 | -0.16(-0.31%) |
Jul 26, 2013 | 49.73 | 49.96 | 49.60 | 49.91 | 0 | -0.08(-0.17%) |
Jul 25, 2013 | 49.71 | 50.17 | 49.47 | 49.99 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 50.22 | 50.55 | 49.60 | 49.99 | 0 | -0.11(-0.22%) |
Jul 23, 2013 | 50.45 | 50.68 | 50.08 | 50.10 | 0 | -0.26(-0.51%) |
Jul 22, 2013 | 50.67 | 50.80 | 50.18 | 50.36 | 0 | +0.05(+0.11%) |
Jul 19, 2013 | 50.57 | 51.59 | 50.17 | 50.30 | 0 | -0.28(-0.56%) |
Jul 18, 2013 | 50.42 | 50.76 | 50.38 | 50.59 | 0 | +0.16(+0.31%) |
Jul 17, 2013 | 51.16 | 51.29 | 50.36 | 50.43 | 165,049 | -0.59(-1.15%) |
Jul 16, 2013 | 52.41 | 52.59 | 50.95 | 51.02 | 321,059 | -1.25(-2.38%) |
Jul 15, 2013 | 51.78 | 52.28 | 51.69 | 52.26 | 0 | +0.66(+1.28%) |
Jul 12, 2013 | 50.77 | 51.70 | 50.51 | 51.60 | 0 | +0.84(+1.66%) |
Jul 11, 2013 | 51.57 | 51.66 | 50.13 | 50.76 | 560,478 | -0.49(-0.97%) |
Jul 10, 2013 | 51.31 | 52.02 | 51.14 | 51.26 | 0 | -0.15(-0.29%) |
Jul 09, 2013 | 51.14 | 51.47 | 50.94 | 51.40 | 0 | +0.36(+0.70%) |
Jul 08, 2013 | 49.92 | 51.19 | 49.53 | 51.05 | 274,240 | +1.33(+2.67%) |
Jul 05, 2013 | 49.94 | 49.94 | 48.73 | 49.72 | 0 | +0.45(+0.91%) |
Jul 03, 2013 | 48.78 | 49.50 | 48.75 | 49.27 | 0 | +0.35(+0.71%) |
Jul 02, 2013 | 49.85 | 50.16 | 48.50 | 48.92 | 0 | -1.09(-2.18%) |