Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 51.15 | 51.67 | 51.00 | 51.64 | 71,242 | +0.02(+0.04%) |
Sep 27, 2013 | 51.68 | 52.05 | 51.27 | 51.63 | 28,747 | -0.48(-0.92%) |
Sep 26, 2013 | 51.56 | 52.12 | 50.79 | 52.11 | 65,225 | +0.75(+1.46%) |
Sep 25, 2013 | 51.22 | 51.91 | 50.83 | 51.36 | 53,164 | +0.25(+0.49%) |
Sep 24, 2013 | 51.35 | 51.71 | 50.76 | 51.11 | 57,754 | -0.12(-0.23%) |
Sep 23, 2013 | 51.36 | 51.52 | 49.84 | 51.22 | 156,375 | -0.15(-0.30%) |
Sep 20, 2013 | 51.41 | 51.63 | 50.51 | 51.38 | 236,252 | +0.27(+0.53%) |
Sep 19, 2013 | 51.35 | 51.48 | 50.72 | 51.11 | 74,621 | +0.00(+0.00%) |
Sep 18, 2013 | 50.68 | 51.57 | 50.26 | 51.11 | 75,480 | +0.27(+0.53%) |
Sep 17, 2013 | 50.46 | 51.17 | 50.29 | 50.84 | 80,155 | +0.27(+0.53%) |
Sep 16, 2013 | 50.46 | 51.38 | 50.33 | 50.57 | 83,046 | +0.11(+0.21%) |
Sep 13, 2013 | 50.27 | 50.71 | 49.84 | 50.46 | 54,784 | +0.43(+0.87%) |
Sep 12, 2013 | 50.85 | 51.17 | 50.01 | 50.03 | 70,084 | -0.73(-1.44%) |
Sep 11, 2013 | 50.93 | 51.23 | 50.33 | 50.76 | 82,609 | -0.08(-0.15%) |
Sep 10, 2013 | 50.17 | 51.28 | 49.93 | 50.84 | 64,369 | +0.81(+1.62%) |
Sep 09, 2013 | 49.87 | 50.63 | 49.71 | 50.03 | 61,212 | +0.35(+0.70%) |
Sep 06, 2013 | 50.05 | 50.05 | 48.71 | 49.68 | 40,587 | -0.09(-0.17%) |
Sep 05, 2013 | 49.91 | 50.02 | 49.48 | 49.77 | 57,662 | -0.07(-0.14%) |
Sep 04, 2013 | 48.76 | 50.26 | 48.47 | 49.84 | 92,482 | +1.29(+2.66%) |
Sep 03, 2013 | 48.72 | 49.25 | 48.05 | 48.55 | 43,395 | +0.24(+0.50%) |
Aug 30, 2013 | 48.80 | 48.87 | 48.01 | 48.31 | 70,040 | -0.66(-1.36%) |
Aug 29, 2013 | 48.41 | 49.09 | 48.04 | 48.97 | 32,511 | +0.37(+0.75%) |
Aug 28, 2013 | 48.47 | 48.74 | 48.00 | 48.60 | 62,327 | +0.04(+0.08%) |
Aug 27, 2013 | 48.30 | 48.92 | 48.20 | 48.57 | 104,663 | -0.19(-0.39%) |
Aug 26, 2013 | 48.83 | 49.06 | 47.96 | 48.76 | 43,143 | -0.10(-0.20%) |
Aug 23, 2013 | 48.78 | 49.04 | 48.31 | 48.85 | 56,703 | +0.08(+0.16%) |
Aug 22, 2013 | 48.31 | 48.81 | 47.70 | 48.78 | 64,285 | +0.46(+0.96%) |
Aug 21, 2013 | 48.31 | 48.48 | 47.60 | 48.32 | 61,870 | -0.24(-0.50%) |
Aug 20, 2013 | 48.35 | 48.68 | 47.81 | 48.56 | 76,507 | +0.18(+0.38%) |
Aug 19, 2013 | 48.41 | 48.62 | 48.22 | 48.37 | 68,534 | -0.23(-0.48%) |
Aug 16, 2013 | 48.42 | 48.81 | 47.30 | 48.60 | 126,215 | -0.08(-0.16%) |
Aug 15, 2013 | 49.03 | 49.22 | 48.29 | 48.68 | 99,189 | -0.84(-1.69%) |
Aug 14, 2013 | 49.46 | 49.73 | 48.60 | 49.52 | 90,875 | -0.09(-0.17%) |
Aug 13, 2013 | 49.38 | 49.78 | 48.47 | 49.60 | 71,978 | +0.29(+0.58%) |
Aug 12, 2013 | 49.65 | 50.05 | 49.01 | 49.32 | 50,427 | -0.60(-1.21%) |
Aug 09, 2013 | 49.89 | 50.18 | 49.46 | 49.92 | 87,162 | -0.20(-0.40%) |
Aug 08, 2013 | 49.91 | 50.31 | 48.88 | 50.12 | 66,066 | +0.43(+0.87%) |
Aug 07, 2013 | 49.27 | 49.74 | 48.27 | 49.69 | 70,829 | +0.16(+0.33%) |
Aug 06, 2013 | 50.38 | 51.33 | 48.91 | 49.53 | 229,778 | -1.09(-2.16%) |
Aug 05, 2013 | 49.15 | 50.63 | 49.00 | 50.62 | 164,697 | +1.39(+2.83%) |
Aug 02, 2013 | 49.05 | 51.05 | 48.84 | 49.23 | 193,266 | +0.28(+0.57%) |
Aug 01, 2013 | 48.74 | 49.13 | 48.54 | 48.95 | 62,781 | +0.43(+0.89%) |
Jul 31, 2013 | 48.69 | 48.95 | 48.27 | 48.52 | 73,023 | -0.20(-0.41%) |
Jul 30, 2013 | 48.86 | 48.86 | 48.01 | 48.72 | 48,046 | +0.14(+0.30%) |
Jul 29, 2013 | 48.76 | 48.91 | 48.16 | 48.58 | 65,985 | -0.36(-0.73%) |
Jul 26, 2013 | 49.91 | 49.91 | 48.49 | 48.93 | 117,543 | -1.34(-2.67%) |
Jul 25, 2013 | 49.62 | 50.49 | 49.51 | 50.27 | 58,142 | +0.46(+0.92%) |
Jul 24, 2013 | 50.20 | 50.23 | 49.64 | 49.81 | 61,940 | -0.16(-0.33%) |
Jul 23, 2013 | 49.91 | 50.34 | 49.56 | 49.98 | 55,533 | +0.20(+0.40%) |
Jul 22, 2013 | 49.89 | 50.03 | 49.60 | 49.78 | 42,817 | -0.15(-0.31%) |
Jul 19, 2013 | 50.03 | 50.20 | 49.65 | 49.93 | 55,771 | -0.12(-0.25%) |
Jul 18, 2013 | 49.62 | 50.20 | 49.62 | 50.05 | 55,265 | +0.63(+1.28%) |
Jul 17, 2013 | 49.64 | 49.93 | 49.32 | 49.42 | 38,864 | -0.01(-0.02%) |
Jul 16, 2013 | 49.56 | 49.75 | 49.16 | 49.43 | 72,559 | -0.20(-0.41%) |
Jul 15, 2013 | 49.30 | 49.76 | 48.83 | 49.63 | 82,392 | +0.51(+1.04%) |
Jul 12, 2013 | 49.04 | 49.56 | 48.82 | 49.12 | 69,098 | -0.09(-0.18%) |
Jul 11, 2013 | 49.00 | 49.37 | 48.93 | 49.21 | 71,499 | +0.52(+1.06%) |
Jul 10, 2013 | 48.31 | 48.89 | 48.16 | 48.69 | 87,025 | +0.43(+0.89%) |
Jul 09, 2013 | 48.20 | 48.53 | 48.10 | 48.26 | 60,844 | +0.27(+0.56%) |
Jul 08, 2013 | 47.53 | 48.29 | 47.53 | 47.99 | 85,056 | +0.60(+1.28%) |
Jul 05, 2013 | 46.66 | 47.41 | 46.44 | 47.39 | 107,999 | +1.18(+2.56%) |
Jul 03, 2013 | 46.05 | 46.63 | 45.89 | 46.21 | 65,080 | -0.16(-0.35%) |
Jul 02, 2013 | 46.60 | 46.91 | 45.41 | 46.37 | 178,416 | -0.37(-0.80%) |