Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.42 | 52.48 | 52.10 | 52.39 | 29,146 | -0.13(-0.25%) |
Sep 26, 2013 | 52.75 | 52.83 | 52.43 | 52.53 | 24,096 | -0.06(-0.11%) |
Sep 25, 2013 | 52.47 | 52.91 | 52.47 | 52.58 | 23,954 | +0.36(+0.69%) |
Sep 24, 2013 | 52.12 | 52.57 | 51.72 | 52.23 | 24,217 | +0.14(+0.27%) |
Sep 23, 2013 | 52.73 | 52.73 | 52.06 | 52.09 | 76,367 | -0.47(-0.90%) |
Sep 20, 2013 | 53.24 | 53.24 | 52.47 | 52.56 | 24,975 | -0.61(-1.14%) |
Sep 19, 2013 | 53.41 | 53.45 | 53.04 | 53.17 | 60,692 | -0.08(-0.16%) |
Sep 18, 2013 | 52.72 | 53.48 | 52.39 | 53.25 | 21,078 | +0.49(+0.93%) |
Sep 17, 2013 | 52.42 | 52.96 | 52.36 | 52.76 | 183,945 | +0.27(+0.51%) |
Sep 16, 2013 | 52.60 | 52.73 | 52.36 | 52.50 | 125,516 | +0.30(+0.57%) |
Sep 13, 2013 | 52.14 | 52.24 | 51.98 | 52.20 | 45,960 | -0.05(-0.10%) |
Sep 12, 2013 | 52.55 | 52.55 | 52.05 | 52.25 | 19,374 | -0.47(-0.90%) |
Sep 11, 2013 | 52.55 | 52.81 | 52.23 | 52.72 | 60,064 | +0.07(+0.14%) |
Sep 10, 2013 | 52.42 | 52.65 | 52.20 | 52.65 | 49,596 | +0.23(+0.44%) |
Sep 09, 2013 | 51.76 | 52.53 | 51.72 | 52.41 | 292,355 | +0.84(+1.63%) |
Sep 06, 2013 | 51.68 | 51.95 | 51.03 | 51.57 | 29,470 | +0.21(+0.40%) |
Sep 05, 2013 | 50.77 | 51.60 | 50.77 | 51.37 | 30,658 | +0.82(+1.63%) |
Sep 04, 2013 | 49.94 | 50.73 | 49.94 | 50.54 | 28,759 | +0.53(+1.06%) |
Sep 03, 2013 | 50.38 | 50.39 | 49.72 | 50.01 | 106,376 | +0.42(+0.84%) |
Aug 30, 2013 | 49.98 | 49.98 | 49.50 | 49.60 | 41,678 | -0.39(-0.78%) |
Aug 29, 2013 | 50.11 | 50.44 | 49.89 | 49.99 | 41,395 | -0.51(-1.00%) |
Aug 28, 2013 | 49.92 | 50.72 | 49.91 | 50.49 | 271,250 | +0.70(+1.40%) |
Aug 27, 2013 | 49.95 | 50.40 | 49.77 | 49.80 | 44,921 | -0.53(-1.06%) |
Aug 26, 2013 | 50.42 | 50.78 | 50.26 | 50.33 | 53,560 | -0.02(-0.03%) |
Aug 23, 2013 | 50.19 | 50.50 | 49.70 | 50.34 | 14,121 | +0.24(+0.47%) |
Aug 22, 2013 | 49.35 | 50.16 | 49.35 | 50.11 | 15,811 | +1.07(+2.18%) |
Aug 21, 2013 | 49.45 | 49.47 | 49.04 | 49.04 | 22,888 | -0.53(-1.07%) |
Aug 20, 2013 | 49.12 | 49.71 | 49.03 | 49.57 | 18,081 | +0.42(+0.86%) |
Aug 19, 2013 | 49.60 | 49.70 | 49.10 | 49.15 | 12,476 | -0.66(-1.32%) |
Aug 16, 2013 | 49.88 | 49.96 | 49.62 | 49.80 | 12,915 | -0.22(-0.43%) |
Aug 15, 2013 | 49.84 | 50.11 | 49.66 | 50.02 | 15,461 | -0.20(-0.40%) |
Aug 14, 2013 | 50.44 | 50.54 | 50.15 | 50.22 | 7,809 | -0.13(-0.26%) |
Aug 13, 2013 | 50.06 | 50.47 | 49.94 | 50.35 | 48,618 | +0.46(+0.92%) |
Aug 12, 2013 | 49.52 | 49.99 | 49.52 | 49.89 | 46,702 | -0.04(-0.08%) |
Aug 09, 2013 | 50.09 | 50.39 | 49.56 | 49.94 | 75,307 | -0.22(-0.43%) |
Aug 08, 2013 | 50.09 | 50.36 | 49.93 | 50.15 | 62,208 | +0.28(+0.57%) |
Aug 07, 2013 | 49.76 | 49.90 | 49.51 | 49.87 | 55,902 | -0.12(-0.25%) |
Aug 06, 2013 | 50.54 | 50.54 | 49.83 | 49.99 | 49,616 | -0.60(-1.18%) |
Aug 05, 2013 | 50.63 | 50.68 | 50.37 | 50.59 | 180,851 | -0.14(-0.28%) |
Aug 02, 2013 | 50.60 | 50.82 | 50.37 | 50.73 | 76,010 | +0.07(+0.15%) |
Aug 01, 2013 | 49.98 | 50.74 | 49.89 | 50.66 | 262,457 | +1.14(+2.30%) |
Jul 31, 2013 | 49.06 | 49.84 | 49.06 | 49.52 | 111,185 | +0.20(+0.40%) |
Jul 30, 2013 | 49.31 | 49.38 | 49.10 | 49.32 | 58,664 | +0.04(+0.08%) |
Jul 29, 2013 | 49.66 | 49.66 | 49.18 | 49.28 | 128,965 | -0.57(-1.15%) |
Jul 26, 2013 | 50.26 | 50.26 | 49.58 | 49.85 | 25,410 | -0.37(-0.73%) |
Jul 25, 2013 | 50.14 | 50.39 | 49.77 | 50.22 | 143,660 | -0.17(-0.33%) |
Jul 24, 2013 | 51.22 | 51.22 | 50.19 | 50.39 | 66,350 | -0.70(-1.37%) |
Jul 23, 2013 | 51.41 | 51.58 | 51.02 | 51.08 | 35,049 | -0.12(-0.24%) |
Jul 22, 2013 | 51.30 | 51.60 | 51.19 | 51.21 | 259,293 | -0.11(-0.21%) |
Jul 19, 2013 | 50.76 | 51.32 | 50.67 | 51.32 | 137,139 | +0.99(+1.96%) |
Jul 18, 2013 | 49.81 | 50.50 | 49.81 | 50.33 | 141,986 | +0.61(+1.22%) |
Jul 17, 2013 | 49.49 | 49.81 | 49.40 | 49.72 | 40,052 | +0.36(+0.72%) |
Jul 16, 2013 | 49.85 | 49.88 | 49.02 | 49.36 | 72,504 | -0.42(-0.83%) |
Jul 15, 2013 | 50.06 | 50.06 | 49.67 | 49.78 | 26,176 | -0.17(-0.35%) |
Jul 12, 2013 | 49.68 | 49.95 | 49.54 | 49.95 | 71,412 | +0.27(+0.54%) |
Jul 11, 2013 | 50.19 | 50.26 | 49.34 | 49.69 | 92,174 | +0.18(+0.37%) |
Jul 10, 2013 | 49.67 | 49.84 | 49.34 | 49.50 | 72,448 | -0.32(-0.65%) |
Jul 09, 2013 | 49.45 | 49.89 | 49.45 | 49.83 | 55,760 | +0.69(+1.40%) |
Jul 08, 2013 | 49.01 | 49.33 | 48.84 | 49.14 | 119,793 | +0.44(+0.90%) |
Jul 05, 2013 | 48.50 | 48.83 | 47.98 | 48.70 | 98,238 | +0.86(+1.79%) |
Jul 03, 2013 | 47.78 | 47.96 | 47.52 | 47.84 | 24,011 | -0.03(-0.05%) |
Jul 02, 2013 | 47.72 | 48.27 | 47.68 | 47.87 | 156,774 | +0.17(+0.35%) |