Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 54.65 | 55.05 | 54.33 | 54.50 | 270,201 | -0.43(-0.79%) |
Sep 26, 2013 | 53.89 | 54.96 | 53.84 | 54.93 | 234,430 | +1.06(+1.97%) |
Sep 25, 2013 | 54.18 | 54.25 | 53.75 | 53.87 | 236,538 | -0.17(-0.32%) |
Sep 24, 2013 | 53.61 | 54.50 | 52.93 | 54.04 | 314,741 | +0.54(+1.01%) |
Sep 23, 2013 | 54.29 | 54.29 | 53.22 | 53.50 | 363,513 | -0.79(-1.46%) |
Sep 20, 2013 | 53.71 | 54.29 | 53.26 | 54.29 | 894,303 | +0.86(+1.60%) |
Sep 19, 2013 | 52.66 | 53.46 | 52.38 | 53.43 | 524,292 | +1.10(+2.10%) |
Sep 18, 2013 | 50.42 | 52.36 | 50.41 | 52.34 | 491,230 | +2.18(+4.34%) |
Sep 17, 2013 | 49.82 | 50.16 | 49.50 | 50.16 | 243,466 | +0.50(+1.00%) |
Sep 16, 2013 | 49.57 | 49.84 | 49.50 | 49.66 | 227,074 | +0.37(+0.75%) |
Sep 13, 2013 | 49.23 | 49.32 | 48.67 | 49.29 | 201,836 | +0.39(+0.79%) |
Sep 12, 2013 | 49.26 | 49.60 | 48.87 | 48.91 | 237,299 | -0.49(-0.98%) |
Sep 11, 2013 | 49.28 | 49.41 | 48.88 | 49.39 | 245,676 | +0.18(+0.37%) |
Sep 10, 2013 | 49.09 | 49.22 | 48.67 | 49.21 | 270,292 | +0.57(+1.16%) |
Sep 09, 2013 | 47.26 | 48.66 | 47.26 | 48.64 | 404,008 | +1.78(+3.79%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.26 | 46.87 | 197,942 | -0.50(-1.06%) |
Sep 05, 2013 | 47.46 | 47.69 | 47.24 | 47.37 | 137,269 | +0.11(+0.23%) |
Sep 04, 2013 | 46.18 | 47.33 | 46.18 | 47.26 | 226,794 | +1.10(+2.37%) |
Sep 03, 2013 | 46.76 | 47.14 | 46.08 | 46.16 | 233,417 | +0.12(+0.25%) |
Aug 30, 2013 | 47.07 | 47.36 | 45.99 | 46.05 | 266,665 | -0.94(-2.01%) |
Aug 29, 2013 | 46.16 | 47.07 | 46.16 | 46.99 | 103,634 | +0.83(+1.79%) |
Aug 28, 2013 | 46.04 | 46.52 | 46.04 | 46.16 | 99,286 | +0.15(+0.33%) |
Aug 27, 2013 | 47.03 | 47.12 | 45.93 | 46.01 | 192,704 | -1.46(-3.08%) |
Aug 26, 2013 | 48.02 | 48.30 | 47.36 | 47.48 | 128,494 | -0.46(-0.96%) |
Aug 23, 2013 | 47.98 | 48.10 | 47.49 | 47.93 | 129,697 | +0.12(+0.24%) |
Aug 22, 2013 | 46.79 | 48.14 | 46.79 | 47.82 | 139,608 | +1.06(+2.27%) |
Aug 21, 2013 | 47.07 | 47.59 | 46.71 | 46.76 | 150,171 | -0.52(-1.10%) |
Aug 20, 2013 | 46.36 | 47.34 | 46.36 | 47.28 | 173,472 | +1.04(+2.25%) |
Aug 19, 2013 | 46.58 | 46.78 | 46.01 | 46.24 | 173,700 | -0.44(-0.94%) |
Aug 16, 2013 | 46.55 | 47.18 | 46.37 | 46.68 | 149,137 | -0.09(-0.19%) |
Aug 15, 2013 | 47.33 | 48.11 | 46.67 | 46.77 | 224,931 | -0.89(-1.87%) |
Aug 14, 2013 | 47.81 | 48.18 | 47.48 | 47.66 | 201,852 | -0.13(-0.26%) |
Aug 13, 2013 | 48.39 | 48.44 | 47.48 | 47.78 | 227,028 | -0.64(-1.32%) |
Aug 12, 2013 | 48.37 | 49.02 | 48.11 | 48.42 | 279,095 | -0.45(-0.92%) |
Aug 09, 2013 | 47.71 | 49.21 | 47.42 | 48.87 | 289,126 | +1.11(+2.33%) |
Aug 08, 2013 | 47.05 | 48.10 | 46.67 | 47.75 | 198,970 | +1.10(+2.37%) |
Aug 07, 2013 | 47.51 | 47.66 | 46.59 | 46.65 | 255,330 | -1.04(-2.18%) |
Aug 06, 2013 | 48.49 | 48.72 | 47.50 | 47.69 | 125,387 | -0.89(-1.83%) |
Aug 05, 2013 | 48.59 | 49.39 | 48.36 | 48.58 | 113,100 | -0.11(-0.22%) |
Aug 02, 2013 | 47.97 | 48.77 | 47.47 | 48.69 | 156,603 | +0.40(+0.82%) |
Aug 01, 2013 | 48.19 | 50.07 | 47.91 | 48.29 | 232,635 | +0.77(+1.63%) |
Jul 31, 2013 | 47.14 | 48.12 | 47.14 | 47.52 | 147,063 | +0.55(+1.17%) |
Jul 30, 2013 | 47.13 | 47.41 | 46.67 | 46.97 | 216,087 | +0.16(+0.35%) |
Jul 29, 2013 | 46.87 | 47.57 | 46.67 | 46.81 | 87,096 | -0.18(-0.38%) |
Jul 26, 2013 | 46.94 | 47.29 | 46.69 | 46.99 | 148,302 | -0.24(-0.51%) |
Jul 25, 2013 | 47.13 | 47.54 | 46.78 | 47.23 | 277,211 | -0.09(-0.19%) |
Jul 24, 2013 | 47.88 | 47.88 | 47.05 | 47.32 | 155,155 | -0.27(-0.57%) |
Jul 23, 2013 | 48.22 | 48.32 | 47.48 | 47.59 | 187,111 | -0.45(-0.93%) |
Jul 22, 2013 | 48.04 | 48.67 | 47.92 | 48.04 | 148,228 | +0.05(+0.11%) |
Jul 19, 2013 | 47.66 | 48.05 | 47.51 | 47.99 | 164,745 | +0.35(+0.74%) |
Jul 18, 2013 | 46.81 | 47.72 | 46.81 | 47.64 | 202,974 | +0.87(+1.86%) |
Jul 17, 2013 | 46.98 | 47.25 | 46.60 | 46.77 | 161,908 | -0.04(-0.10%) |
Jul 16, 2013 | 47.23 | 47.29 | 46.55 | 46.81 | 187,102 | -0.31(-0.67%) |
Jul 15, 2013 | 46.95 | 47.25 | 46.93 | 47.13 | 140,154 | +0.35(+0.75%) |
Jul 12, 2013 | 46.83 | 46.97 | 46.77 | 46.78 | 216,384 | -0.10(-0.21%) |
Jul 11, 2013 | 46.77 | 47.04 | 46.51 | 46.87 | 321,146 | +0.84(+1.81%) |
Jul 10, 2013 | 46.16 | 46.29 | 45.71 | 46.04 | 186,001 | -0.23(-0.50%) |
Jul 09, 2013 | 45.95 | 46.46 | 45.70 | 46.27 | 275,754 | +0.57(+1.26%) |
Jul 08, 2013 | 45.78 | 45.88 | 45.32 | 45.70 | 247,042 | +0.04(+0.08%) |
Jul 05, 2013 | 45.35 | 45.70 | 45.07 | 45.66 | 208,425 | +0.75(+1.66%) |
Jul 03, 2013 | 44.91 | 45.16 | 44.77 | 44.92 | 119,254 | -0.15(-0.34%) |
Jul 02, 2013 | 45.35 | 45.85 | 44.67 | 45.07 | 277,557 | -0.32(-0.71%) |