Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.17 | 53.71 | 53.01 | 53.68 | 68,542 | +0.02(+0.04%) |
Sep 27, 2013 | 53.72 | 54.10 | 53.29 | 53.66 | 27,658 | -0.50(-0.92%) |
Sep 26, 2013 | 53.59 | 54.17 | 52.80 | 54.16 | 62,753 | +0.78(+1.46%) |
Sep 25, 2013 | 53.24 | 53.96 | 52.83 | 53.38 | 51,149 | +0.26(+0.49%) |
Sep 24, 2013 | 53.37 | 53.75 | 52.76 | 53.12 | 55,565 | -0.12(-0.23%) |
Sep 23, 2013 | 53.38 | 53.55 | 51.80 | 53.24 | 150,447 | -0.16(-0.30%) |
Sep 20, 2013 | 53.44 | 53.66 | 52.50 | 53.40 | 227,296 | +0.28(+0.53%) |
Sep 19, 2013 | 53.37 | 53.51 | 52.72 | 53.12 | 71,793 | +0.00(+0.00%) |
Sep 18, 2013 | 52.68 | 53.60 | 52.24 | 53.12 | 72,619 | +0.28(+0.53%) |
Sep 17, 2013 | 52.45 | 53.19 | 52.27 | 52.84 | 77,117 | +0.28(+0.53%) |
Sep 16, 2013 | 52.45 | 53.40 | 52.31 | 52.56 | 79,898 | +0.11(+0.21%) |
Sep 13, 2013 | 52.25 | 52.71 | 51.80 | 52.45 | 52,708 | +0.45(+0.87%) |
Sep 12, 2013 | 52.85 | 53.19 | 51.98 | 52.00 | 67,428 | -0.76(-1.44%) |
Sep 11, 2013 | 52.94 | 53.25 | 52.31 | 52.76 | 79,478 | -0.08(-0.15%) |
Sep 10, 2013 | 52.15 | 53.30 | 51.90 | 52.84 | 61,929 | +0.84(+1.62%) |
Sep 09, 2013 | 51.83 | 52.63 | 51.67 | 52.00 | 58,892 | +0.36(+0.70%) |
Sep 06, 2013 | 52.02 | 52.02 | 50.63 | 51.64 | 39,049 | -0.09(-0.17%) |
Sep 05, 2013 | 51.88 | 51.99 | 51.43 | 51.73 | 55,476 | -0.07(-0.14%) |
Sep 04, 2013 | 50.68 | 52.24 | 50.38 | 51.80 | 88,976 | +1.34(+2.66%) |
Sep 03, 2013 | 50.64 | 51.19 | 49.94 | 50.46 | 41,750 | +0.25(+0.50%) |
Aug 30, 2013 | 50.72 | 50.80 | 49.90 | 50.21 | 67,385 | -0.69(-1.36%) |
Aug 29, 2013 | 50.32 | 51.02 | 49.93 | 50.90 | 31,279 | +0.38(+0.75%) |
Aug 28, 2013 | 50.38 | 50.66 | 49.89 | 50.52 | 59,965 | +0.04(+0.08%) |
Aug 27, 2013 | 50.20 | 50.85 | 50.10 | 50.48 | 100,696 | -0.20(-0.39%) |
Aug 26, 2013 | 50.75 | 50.99 | 49.85 | 50.68 | 41,508 | -0.10(-0.20%) |
Aug 23, 2013 | 50.70 | 50.97 | 50.21 | 50.78 | 54,554 | +0.08(+0.16%) |
Aug 22, 2013 | 50.21 | 50.73 | 49.58 | 50.70 | 61,848 | +0.48(+0.96%) |
Aug 21, 2013 | 50.21 | 50.39 | 49.48 | 50.22 | 59,525 | -0.25(-0.50%) |
Aug 20, 2013 | 50.26 | 50.60 | 49.69 | 50.47 | 73,607 | +0.19(+0.38%) |
Aug 19, 2013 | 50.32 | 50.54 | 50.12 | 50.28 | 65,936 | -0.24(-0.48%) |
Aug 16, 2013 | 50.33 | 50.73 | 49.16 | 50.52 | 121,431 | -0.20(-0.39%) |
Aug 15, 2013 | 51.08 | 51.28 | 50.31 | 50.72 | 95,203 | -0.87(-1.69%) |
Aug 14, 2013 | 51.53 | 51.81 | 50.63 | 51.59 | 87,223 | -0.09(-0.17%) |
Aug 13, 2013 | 51.45 | 51.86 | 50.50 | 51.68 | 69,086 | +0.30(+0.58%) |
Aug 12, 2013 | 51.73 | 52.15 | 51.06 | 51.38 | 48,401 | -0.63(-1.21%) |
Aug 09, 2013 | 51.98 | 52.28 | 51.53 | 52.01 | 83,660 | -0.21(-0.40%) |
Aug 08, 2013 | 52.00 | 52.41 | 50.93 | 52.22 | 63,411 | +0.45(+0.87%) |
Aug 07, 2013 | 51.33 | 51.82 | 50.29 | 51.77 | 67,983 | +0.17(+0.33%) |
Aug 06, 2013 | 52.49 | 53.48 | 50.96 | 51.60 | 220,544 | -1.14(-2.16%) |
Aug 05, 2013 | 51.21 | 52.75 | 51.05 | 52.74 | 158,079 | +1.45(+2.83%) |
Aug 02, 2013 | 51.10 | 53.19 | 50.88 | 51.29 | 185,500 | +0.29(+0.57%) |
Aug 01, 2013 | 50.78 | 51.19 | 50.57 | 51.00 | 60,258 | +0.45(+0.89%) |
Jul 31, 2013 | 50.73 | 51.00 | 50.29 | 50.55 | 70,089 | -0.21(-0.41%) |
Jul 30, 2013 | 50.91 | 50.91 | 50.02 | 50.76 | 46,116 | +0.15(+0.30%) |
Jul 29, 2013 | 50.80 | 50.96 | 50.18 | 50.61 | 63,334 | -0.37(-0.73%) |
Jul 26, 2013 | 52.00 | 52.00 | 50.52 | 50.98 | 112,820 | -1.40(-2.67%) |
Jul 25, 2013 | 51.70 | 52.60 | 51.58 | 52.38 | 55,806 | +0.48(+0.92%) |
Jul 24, 2013 | 52.30 | 52.34 | 51.72 | 51.90 | 59,451 | -0.17(-0.33%) |
Jul 23, 2013 | 52.00 | 52.45 | 51.64 | 52.07 | 53,302 | +0.21(+0.40%) |
Jul 22, 2013 | 51.98 | 52.13 | 51.68 | 51.86 | 41,097 | -0.16(-0.31%) |
Jul 19, 2013 | 52.13 | 52.30 | 51.73 | 52.02 | 53,530 | -0.13(-0.25%) |
Jul 18, 2013 | 51.70 | 52.30 | 51.70 | 52.15 | 53,045 | +0.66(+1.28%) |
Jul 17, 2013 | 51.72 | 52.02 | 51.38 | 51.49 | 37,303 | -0.01(-0.02%) |
Jul 16, 2013 | 51.63 | 51.84 | 51.22 | 51.50 | 69,644 | -0.21(-0.41%) |
Jul 15, 2013 | 51.36 | 51.84 | 50.87 | 51.71 | 79,081 | +0.53(+1.04%) |
Jul 12, 2013 | 51.09 | 51.64 | 50.86 | 51.18 | 66,322 | -0.09(-0.18%) |
Jul 11, 2013 | 51.05 | 51.44 | 50.98 | 51.27 | 68,626 | +0.54(+1.06%) |
Jul 10, 2013 | 50.33 | 50.94 | 50.18 | 50.73 | 83,528 | +0.45(+0.89%) |
Jul 09, 2013 | 50.22 | 50.56 | 50.11 | 50.28 | 58,399 | +0.28(+0.56%) |
Jul 08, 2013 | 49.52 | 50.31 | 49.52 | 50.00 | 81,638 | +0.63(+1.28%) |
Jul 05, 2013 | 48.61 | 49.40 | 48.38 | 49.37 | 103,659 | +1.23(+2.56%) |
Jul 03, 2013 | 47.98 | 48.58 | 47.81 | 48.14 | 62,465 | -0.17(-0.35%) |
Jul 02, 2013 | 48.55 | 48.87 | 47.31 | 48.31 | 171,246 | -0.39(-0.80%) |