Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.83 | 52.94 | 52.04 | 52.13 | 146,801 | -1.02(-1.92%) |
Sep 26, 2013 | 52.03 | 53.22 | 51.96 | 53.15 | 267,960 | +1.22(+2.36%) |
Sep 25, 2013 | 51.96 | 52.39 | 51.85 | 51.92 | 189,238 | -0.12(-0.22%) |
Sep 24, 2013 | 51.66 | 52.29 | 51.44 | 52.04 | 146,649 | +0.25(+0.49%) |
Sep 23, 2013 | 52.07 | 52.46 | 51.72 | 51.79 | 207,282 | -0.42(-0.80%) |
Sep 20, 2013 | 53.36 | 53.36 | 51.99 | 52.21 | 532,840 | -1.17(-2.19%) |
Sep 19, 2013 | 53.64 | 53.64 | 52.92 | 53.37 | 373,187 | -0.12(-0.22%) |
Sep 18, 2013 | 53.07 | 53.64 | 52.67 | 53.49 | 440,510 | +0.42(+0.79%) |
Sep 17, 2013 | 52.87 | 53.27 | 52.77 | 53.07 | 198,080 | +0.08(+0.14%) |
Sep 16, 2013 | 52.57 | 53.44 | 52.54 | 53.00 | 362,308 | +0.32(+0.61%) |
Sep 13, 2013 | 51.55 | 53.12 | 51.15 | 52.67 | 412,045 | +1.31(+2.56%) |
Sep 12, 2013 | 51.61 | 51.77 | 51.20 | 51.36 | 180,627 | -0.33(-0.64%) |
Sep 11, 2013 | 51.68 | 51.90 | 51.44 | 51.69 | 196,846 | -0.27(-0.52%) |
Sep 10, 2013 | 51.44 | 52.15 | 51.15 | 51.96 | 373,626 | +0.81(+1.59%) |
Sep 09, 2013 | 50.82 | 51.35 | 50.63 | 51.15 | 218,460 | +0.64(+1.27%) |
Sep 06, 2013 | 50.53 | 50.86 | 50.40 | 50.51 | 244,008 | +0.00(+0.00%) |
Sep 05, 2013 | 50.20 | 50.78 | 50.17 | 50.51 | 227,087 | +0.30(+0.60%) |
Sep 04, 2013 | 49.58 | 50.61 | 49.37 | 50.20 | 470,554 | +0.62(+1.25%) |
Sep 03, 2013 | 51.48 | 51.88 | 49.36 | 49.59 | 612,115 | -1.12(-2.21%) |
Aug 30, 2013 | 50.88 | 51.13 | 50.62 | 50.71 | 276,851 | -0.06(-0.12%) |
Aug 29, 2013 | 50.50 | 51.02 | 50.20 | 50.77 | 318,788 | +0.27(+0.53%) |
Aug 28, 2013 | 50.68 | 50.79 | 50.20 | 50.50 | 318,872 | +0.02(+0.03%) |
Aug 27, 2013 | 50.22 | 50.63 | 50.11 | 50.48 | 532,899 | -0.12(-0.24%) |
Aug 26, 2013 | 50.32 | 50.67 | 50.08 | 50.61 | 327,928 | +0.48(+0.97%) |
Aug 23, 2013 | 50.07 | 50.18 | 49.83 | 50.12 | 198,235 | +0.24(+0.48%) |
Aug 22, 2013 | 49.36 | 49.92 | 49.23 | 49.88 | 280,975 | +0.76(+1.54%) |
Aug 21, 2013 | 50.01 | 50.25 | 49.12 | 49.12 | 483,796 | -1.21(-2.40%) |
Aug 20, 2013 | 50.24 | 51.09 | 49.96 | 50.33 | 423,457 | +0.16(+0.31%) |
Aug 19, 2013 | 50.08 | 50.47 | 49.98 | 50.18 | 369,269 | +0.16(+0.33%) |
Aug 16, 2013 | 50.11 | 50.24 | 49.87 | 50.01 | 529,184 | -0.02(-0.04%) |
Aug 15, 2013 | 50.07 | 50.31 | 49.51 | 50.03 | 486,648 | -0.54(-1.07%) |
Aug 14, 2013 | 50.90 | 51.05 | 50.48 | 50.57 | 631,981 | -0.27(-0.52%) |
Aug 13, 2013 | 51.90 | 52.06 | 50.77 | 50.84 | 381,137 | -1.22(-2.35%) |
Aug 12, 2013 | 51.52 | 52.18 | 51.52 | 52.06 | 283,839 | +0.25(+0.49%) |
Aug 09, 2013 | 52.19 | 53.25 | 51.70 | 51.81 | 309,526 | -0.53(-1.02%) |
Aug 08, 2013 | 52.44 | 52.66 | 52.13 | 52.34 | 449,279 | +0.74(+1.44%) |
Aug 07, 2013 | 51.22 | 51.66 | 51.07 | 51.60 | 272,335 | +0.20(+0.40%) |
Aug 06, 2013 | 51.12 | 51.83 | 50.54 | 51.39 | 706,501 | +0.13(+0.25%) |
Aug 05, 2013 | 50.96 | 51.27 | 50.52 | 51.26 | 420,217 | +0.40(+0.78%) |
Aug 02, 2013 | 51.93 | 51.93 | 50.71 | 50.87 | 569,204 | -1.27(-2.44%) |
Aug 01, 2013 | 51.88 | 52.32 | 50.89 | 52.13 | 975,892 | +0.53(+1.02%) |
Jul 31, 2013 | 50.24 | 51.81 | 49.88 | 51.61 | 1,337,944 | +1.73(+3.48%) |
Jul 30, 2013 | 52.56 | 53.38 | 43.85 | 49.88 | 4,853,765 | -10.83(-17.84%) |
Jul 29, 2013 | 60.76 | 61.21 | 60.31 | 60.70 | 560,789 | -0.18(-0.30%) |
Jul 26, 2013 | 60.56 | 60.93 | 60.44 | 60.89 | 352,668 | +0.01(+0.01%) |
Jul 25, 2013 | 61.04 | 61.47 | 60.78 | 60.88 | 211,224 | -0.42(-0.69%) |
Jul 24, 2013 | 62.72 | 62.72 | 61.02 | 61.30 | 216,280 | -1.26(-2.01%) |
Jul 23, 2013 | 62.05 | 62.68 | 61.63 | 62.56 | 185,219 | +0.78(+1.26%) |
Jul 22, 2013 | 61.56 | 62.19 | 61.51 | 61.78 | 176,340 | +0.12(+0.20%) |
Jul 19, 2013 | 61.50 | 61.92 | 61.24 | 61.66 | 131,778 | +0.05(+0.08%) |
Jul 18, 2013 | 61.66 | 61.78 | 61.46 | 61.61 | 107,283 | +0.20(+0.33%) |
Jul 17, 2013 | 61.89 | 62.03 | 61.28 | 61.41 | 143,346 | -0.14(-0.23%) |
Jul 16, 2013 | 61.58 | 61.97 | 61.40 | 61.55 | 312,869 | -0.05(-0.09%) |
Jul 15, 2013 | 61.36 | 61.70 | 61.20 | 61.60 | 171,257 | +0.23(+0.37%) |
Jul 12, 2013 | 61.63 | 61.67 | 61.10 | 61.38 | 129,482 | -0.20(-0.32%) |
Jul 11, 2013 | 61.04 | 61.92 | 61.04 | 61.58 | 392,563 | +0.79(+1.30%) |
Jul 10, 2013 | 60.78 | 61.03 | 60.48 | 60.78 | 136,487 | +0.11(+0.18%) |
Jul 09, 2013 | 59.99 | 60.69 | 59.93 | 60.67 | 133,190 | +0.84(+1.40%) |
Jul 08, 2013 | 59.74 | 60.39 | 59.73 | 59.84 | 162,505 | +0.12(+0.21%) |
Jul 05, 2013 | 59.66 | 59.92 | 59.34 | 59.71 | 135,960 | +0.39(+0.66%) |
Jul 03, 2013 | 58.64 | 59.60 | 58.52 | 59.32 | 86,071 | +0.20(+0.35%) |
Jul 02, 2013 | 58.72 | 59.48 | 58.72 | 59.12 | 173,459 | +0.42(+0.71%) |