Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.63 | 53.95 | 53.09 | 53.62 | 40,591 | +0.84(+1.59%) |
Sep 26, 2013 | 52.80 | 52.94 | 52.50 | 52.78 | 49,892 | +0.22(+0.42%) |
Sep 25, 2013 | 52.64 | 52.80 | 52.45 | 52.56 | 27,399 | +0.43(+0.82%) |
Sep 24, 2013 | 52.15 | 52.17 | 51.64 | 52.13 | 63,094 | -0.37(-0.70%) |
Sep 23, 2013 | 52.30 | 52.72 | 52.29 | 52.50 | 39,321 | +0.35(+0.67%) |
Sep 20, 2013 | 53.16 | 53.35 | 52.15 | 52.15 | 82,840 | -1.20(-2.25%) |
Sep 19, 2013 | 53.40 | 53.40 | 52.74 | 53.35 | 23,478 | +0.15(+0.28%) |
Sep 18, 2013 | 52.15 | 53.20 | 51.72 | 53.20 | 119,749 | -0.68(-1.26%) |
Sep 17, 2013 | 54.10 | 54.15 | 53.83 | 53.88 | 65,763 | -0.87(-1.59%) |
Sep 16, 2013 | 54.14 | 54.79 | 53.11 | 54.75 | 48,819 | +1.64(+3.08%) |
Sep 13, 2013 | 52.73 | 53.23 | 52.73 | 53.11 | 27,571 | +0.24(+0.46%) |
Sep 12, 2013 | 52.98 | 53.40 | 52.77 | 52.87 | 20,539 | +0.66(+1.26%) |
Sep 11, 2013 | 51.90 | 52.24 | 51.62 | 52.21 | 25,666 | +0.37(+0.71%) |
Sep 10, 2013 | 51.30 | 51.89 | 51.28 | 51.84 | 38,201 | +0.80(+1.57%) |
Sep 09, 2013 | 50.05 | 51.04 | 50.05 | 51.04 | 35,305 | +0.94(+1.88%) |
Sep 06, 2013 | 49.75 | 50.40 | 49.75 | 50.10 | 69,238 | -0.05(-0.10%) |
Sep 05, 2013 | 49.90 | 50.21 | 49.90 | 50.15 | 31,685 | +1.01(+2.06%) |
Sep 04, 2013 | 48.65 | 49.20 | 48.65 | 49.14 | 38,073 | +0.48(+0.99%) |
Sep 03, 2013 | 49.00 | 49.00 | 48.40 | 48.66 | 37,434 | +2.01(+4.31%) |
Aug 30, 2013 | 46.56 | 46.73 | 46.54 | 46.65 | 24,061 | +0.19(+0.41%) |
Aug 29, 2013 | 46.40 | 46.80 | 46.36 | 46.46 | 11,252 | +0.56(+1.22%) |
Aug 28, 2013 | 45.70 | 45.99 | 45.65 | 45.90 | 16,233 | -0.18(-0.39%) |
Aug 27, 2013 | 46.00 | 46.45 | 45.95 | 46.08 | 46,147 | +0.27(+0.59%) |
Aug 26, 2013 | 46.15 | 46.15 | 45.81 | 45.81 | 28,080 | -0.29(-0.63%) |
Aug 23, 2013 | 46.03 | 46.13 | 45.70 | 46.10 | 59,906 | -0.62(-1.33%) |
Aug 22, 2013 | 46.32 | 46.74 | 46.25 | 46.72 | 102,653 | +0.65(+1.41%) |
Aug 21, 2013 | 46.65 | 46.65 | 45.84 | 46.07 | 52,396 | -1.08(-2.29%) |
Aug 20, 2013 | 46.72 | 47.19 | 46.72 | 47.15 | 13,491 | -0.38(-0.80%) |
Aug 19, 2013 | 47.35 | 47.83 | 47.35 | 47.53 | 25,128 | +0.38(+0.81%) |
Aug 16, 2013 | 47.32 | 47.45 | 47.05 | 47.15 | 33,544 | +0.40(+0.86%) |
Aug 15, 2013 | 46.50 | 46.99 | 46.50 | 46.75 | 111,006 | +0.75(+1.63%) |
Aug 14, 2013 | 47.53 | 47.53 | 45.50 | 46.00 | 46,888 | -1.87(-3.91%) |
Aug 13, 2013 | 47.90 | 47.90 | 47.43 | 47.87 | 30,466 | +0.62(+1.31%) |
Aug 12, 2013 | 47.52 | 47.52 | 46.95 | 47.25 | 19,218 | +1.31(+2.85%) |
Aug 09, 2013 | 45.78 | 46.20 | 45.68 | 45.94 | 93,104 | -0.48(-1.03%) |
Aug 08, 2013 | 46.50 | 46.50 | 45.90 | 46.42 | 38,709 | -0.16(-0.35%) |
Aug 07, 2013 | 46.43 | 46.69 | 46.00 | 46.58 | 55,459 | -1.36(-2.84%) |
Aug 06, 2013 | 47.65 | 48.30 | 47.65 | 47.94 | 54,479 | +0.44(+0.93%) |
Aug 05, 2013 | 47.22 | 47.80 | 47.22 | 47.50 | 46,883 | +0.88(+1.89%) |
Aug 02, 2013 | 46.65 | 46.65 | 46.25 | 46.62 | 61,784 | -0.36(-0.76%) |
Aug 01, 2013 | 46.73 | 47.00 | 46.50 | 46.98 | 392,266 | +1.65(+3.63%) |
Jul 31, 2013 | 45.60 | 45.61 | 45.00 | 45.33 | 95,852 | -1.57(-3.35%) |
Jul 30, 2013 | 46.64 | 47.00 | 46.63 | 46.90 | 100,911 | +2.26(+5.06%) |
Jul 29, 2013 | 44.80 | 45.19 | 44.64 | 44.64 | 729,833 | +0.11(+0.25%) |
Jul 26, 2013 | 43.92 | 44.84 | 43.92 | 44.53 | 150,369 | +1.15(+2.65%) |
Jul 25, 2013 | 42.89 | 43.42 | 42.86 | 43.38 | 28,647 | +0.84(+1.98%) |
Jul 24, 2013 | 42.89 | 42.89 | 42.50 | 42.54 | 59,753 | -0.58(-1.35%) |
Jul 23, 2013 | 43.00 | 43.20 | 42.86 | 43.12 | 291,244 | +0.81(+1.91%) |
Jul 22, 2013 | 42.24 | 42.98 | 42.16 | 42.31 | 81,384 | -0.67(-1.56%) |
Jul 19, 2013 | 43.27 | 43.27 | 42.85 | 42.98 | 754,574 | +0.56(+1.32%) |
Jul 18, 2013 | 42.51 | 42.51 | 42.07 | 42.42 | 21,169 | -0.39(-0.91%) |
Jul 17, 2013 | 42.79 | 42.90 | 42.79 | 42.81 | 49,506 | +0.23(+0.54%) |
Jul 16, 2013 | 42.50 | 42.60 | 42.45 | 42.58 | 35,050 | +0.97(+2.33%) |
Jul 15, 2013 | 41.18 | 41.61 | 40.50 | 41.61 | 25,424 | +1.82(+4.57%) |
Jul 12, 2013 | 40.02 | 40.07 | 39.59 | 39.79 | 30,606 | -0.57(-1.41%) |
Jul 11, 2013 | 39.86 | 40.40 | 39.86 | 40.36 | 29,070 | +1.26(+3.22%) |
Jul 10, 2013 | 39.21 | 39.21 | 39.00 | 39.10 | 23,311 | +0.08(+0.21%) |
Jul 09, 2013 | 39.10 | 39.18 | 39.02 | 39.02 | 49,371 | -0.03(-0.08%) |
Jul 08, 2013 | 39.16 | 39.31 | 38.88 | 39.05 | 22,563 | -0.50(-1.26%) |
Jul 05, 2013 | 39.78 | 39.81 | 39.13 | 39.55 | 34,904 | +0.60(+1.54%) |
Jul 03, 2013 | 38.36 | 39.10 | 38.36 | 38.95 | 27,460 | +0.20(+0.52%) |
Jul 02, 2013 | 39.03 | 39.18 | 38.43 | 38.75 | 35,947 | -0.25(-0.64%) |