Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.57 | 55.35 | 54.35 | 55.09 | 146,632 | +0.06(+0.11%) |
Sep 27, 2013 | 54.61 | 55.42 | 54.61 | 55.03 | 107,310 | -0.07(-0.13%) |
Sep 26, 2013 | 55.03 | 55.61 | 54.69 | 55.10 | 75,569 | +0.10(+0.18%) |
Sep 25, 2013 | 54.72 | 55.39 | 54.56 | 55.00 | 131,963 | +0.28(+0.51%) |
Sep 24, 2013 | 53.90 | 54.93 | 53.57 | 54.72 | 146,083 | +0.99(+1.84%) |
Sep 23, 2013 | 53.56 | 54.08 | 53.56 | 53.73 | 129,251 | +0.08(+0.15%) |
Sep 20, 2013 | 53.54 | 54.71 | 53.54 | 53.65 | 271,957 | -0.09(-0.17%) |
Sep 19, 2013 | 54.15 | 54.36 | 53.61 | 53.74 | 98,231 | -0.49(-0.90%) |
Sep 18, 2013 | 53.10 | 54.63 | 52.96 | 54.23 | 107,813 | +0.99(+1.85%) |
Sep 17, 2013 | 52.35 | 53.30 | 52.20 | 53.25 | 104,637 | +0.89(+1.69%) |
Sep 16, 2013 | 52.61 | 52.82 | 52.23 | 52.36 | 81,796 | +0.11(+0.21%) |
Sep 13, 2013 | 52.38 | 52.83 | 51.90 | 52.25 | 65,308 | +0.02(+0.04%) |
Sep 12, 2013 | 53.11 | 53.26 | 52.22 | 52.23 | 113,978 | -1.05(-1.96%) |
Sep 11, 2013 | 52.37 | 53.41 | 52.30 | 53.28 | 186,361 | +0.90(+1.71%) |
Sep 10, 2013 | 51.32 | 52.40 | 51.01 | 52.38 | 108,071 | +1.26(+2.46%) |
Sep 09, 2013 | 50.26 | 51.41 | 50.26 | 51.12 | 97,038 | +1.00(+1.99%) |
Sep 06, 2013 | 50.29 | 50.64 | 49.39 | 50.13 | 108,728 | +0.00(+0.00%) |
Sep 05, 2013 | 49.89 | 50.51 | 49.43 | 50.13 | 112,629 | +0.10(+0.20%) |
Sep 04, 2013 | 49.09 | 50.14 | 48.78 | 50.03 | 174,711 | +0.89(+1.80%) |
Sep 03, 2013 | 50.64 | 50.77 | 48.39 | 49.14 | 360,913 | -0.75(-1.50%) |
Aug 30, 2013 | 50.63 | 50.63 | 49.81 | 49.89 | 169,554 | -0.91(-1.78%) |
Aug 29, 2013 | 50.55 | 51.10 | 50.52 | 50.79 | 99,067 | +0.14(+0.28%) |
Aug 28, 2013 | 50.82 | 51.23 | 50.55 | 50.65 | 138,504 | -0.32(-0.63%) |
Aug 27, 2013 | 51.68 | 51.73 | 50.67 | 50.97 | 226,186 | -1.47(-2.81%) |
Aug 26, 2013 | 52.15 | 52.79 | 51.95 | 52.45 | 131,427 | +0.25(+0.48%) |
Aug 23, 2013 | 52.44 | 52.47 | 52.05 | 52.20 | 127,449 | -0.19(-0.36%) |
Aug 22, 2013 | 51.62 | 52.57 | 51.62 | 52.39 | 84,575 | +0.79(+1.53%) |
Aug 21, 2013 | 51.41 | 52.21 | 51.00 | 51.60 | 114,803 | -0.01(-0.02%) |
Aug 20, 2013 | 51.00 | 51.99 | 50.99 | 51.61 | 64,930 | +0.54(+1.05%) |
Aug 19, 2013 | 51.51 | 51.52 | 51.02 | 51.07 | 89,755 | -0.53(-1.02%) |
Aug 16, 2013 | 51.70 | 51.96 | 51.56 | 51.60 | 118,495 | -0.04(-0.08%) |
Aug 15, 2013 | 51.62 | 51.95 | 51.47 | 51.64 | 193,404 | -0.65(-1.24%) |
Aug 14, 2013 | 52.53 | 52.65 | 52.18 | 52.29 | 171,129 | -0.30(-0.57%) |
Aug 13, 2013 | 52.38 | 52.75 | 51.83 | 52.59 | 149,429 | +0.34(+0.65%) |
Aug 12, 2013 | 51.34 | 52.49 | 51.34 | 52.25 | 109,475 | +0.58(+1.12%) |
Aug 09, 2013 | 51.59 | 52.07 | 51.43 | 51.67 | 55,965 | -0.01(-0.02%) |
Aug 08, 2013 | 51.58 | 51.94 | 51.15 | 51.68 | 62,026 | +0.16(+0.31%) |
Aug 07, 2013 | 51.48 | 51.88 | 51.35 | 51.52 | 93,018 | -0.05(-0.10%) |
Aug 06, 2013 | 51.73 | 51.75 | 51.37 | 51.57 | 93,980 | -0.41(-0.79%) |
Aug 05, 2013 | 51.40 | 52.49 | 51.30 | 51.98 | 178,115 | +0.46(+0.89%) |
Aug 02, 2013 | 50.72 | 51.68 | 50.72 | 51.52 | 162,603 | -0.19(-0.37%) |
Aug 01, 2013 | 50.32 | 53.60 | 50.32 | 51.71 | 430,655 | +1.94(+3.90%) |
Jul 31, 2013 | 50.05 | 50.32 | 48.49 | 49.77 | 246,508 | -0.17(-0.34%) |
Jul 30, 2013 | 49.81 | 50.27 | 49.43 | 49.94 | 120,589 | +0.34(+0.68%) |
Jul 29, 2013 | 50.03 | 50.35 | 49.44 | 49.60 | 130,993 | -0.65(-1.29%) |
Jul 26, 2013 | 50.49 | 51.06 | 49.91 | 50.25 | 152,896 | -0.73(-1.43%) |
Jul 25, 2013 | 49.97 | 51.01 | 49.97 | 50.97 | 147,783 | +1.01(+2.01%) |
Jul 24, 2013 | 50.49 | 50.50 | 49.76 | 49.97 | 91,949 | -0.26(-0.52%) |
Jul 23, 2013 | 50.51 | 50.65 | 49.93 | 50.23 | 264,238 | -0.22(-0.43%) |
Jul 22, 2013 | 50.34 | 50.78 | 50.18 | 50.45 | 123,067 | +0.27(+0.54%) |
Jul 19, 2013 | 49.97 | 50.48 | 49.90 | 50.18 | 204,441 | -0.06(-0.12%) |
Jul 18, 2013 | 49.48 | 50.51 | 49.48 | 50.24 | 79,079 | +0.82(+1.65%) |
Jul 17, 2013 | 49.42 | 49.73 | 49.30 | 49.42 | 57,599 | +0.11(+0.22%) |
Jul 16, 2013 | 49.31 | 49.64 | 49.14 | 49.31 | 116,232 | +0.01(+0.02%) |
Jul 15, 2013 | 48.30 | 49.33 | 48.30 | 49.30 | 135,840 | +0.98(+2.02%) |
Jul 12, 2013 | 48.06 | 48.37 | 47.92 | 48.32 | 162,425 | +0.18(+0.37%) |
Jul 11, 2013 | 48.28 | 48.56 | 47.73 | 48.14 | 132,406 | +0.20(+0.42%) |
Jul 10, 2013 | 47.82 | 48.01 | 47.65 | 47.94 | 116,216 | -0.01(-0.02%) |
Jul 09, 2013 | 47.99 | 48.07 | 47.80 | 47.95 | 123,553 | +0.05(+0.10%) |
Jul 08, 2013 | 47.99 | 48.16 | 47.52 | 47.91 | 287,476 | -0.13(-0.27%) |
Jul 05, 2013 | 47.83 | 48.10 | 47.55 | 48.03 | 83,605 | +0.72(+1.52%) |
Jul 03, 2013 | 46.36 | 47.76 | 46.36 | 47.32 | 105,819 | +0.68(+1.45%) |
Jul 02, 2013 | 46.46 | 47.10 | 46.36 | 46.64 | 120,662 | +0.13(+0.28%) |