Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 49.60 | 49.71 | 49.60 | 49.71 | 1,374 | -0.14(-0.29%) |
Sep 26, 2013 | 49.96 | 49.96 | 49.56 | 49.86 | 38,897 | +0.36(+0.72%) |
Sep 25, 2013 | 49.37 | 49.51 | 49.27 | 49.50 | 27,427 | +0.19(+0.39%) |
Sep 24, 2013 | 49.32 | 49.56 | 49.31 | 49.31 | 4,925 | -0.20(-0.41%) |
Sep 23, 2013 | 49.75 | 49.75 | 49.45 | 49.51 | 6,432 | -0.11(-0.22%) |
Sep 20, 2013 | 49.74 | 49.79 | 49.59 | 49.62 | 8,031 | -0.42(-0.84%) |
Sep 19, 2013 | 50.40 | 50.47 | 50.04 | 50.04 | 5,622 | -0.39(-0.77%) |
Sep 18, 2013 | 49.11 | 50.85 | 49.11 | 50.43 | 3,994 | +0.87(+1.76%) |
Sep 17, 2013 | 49.40 | 49.58 | 49.39 | 49.55 | 11,766 | +0.53(+1.07%) |
Sep 16, 2013 | 49.25 | 49.38 | 49.03 | 49.03 | 7,939 | +0.26(+0.52%) |
Sep 13, 2013 | 48.78 | 48.78 | 48.52 | 48.77 | 7,708 | +0.08(+0.16%) |
Sep 12, 2013 | 48.81 | 48.90 | 48.53 | 48.69 | 3,664 | -0.50(-1.02%) |
Sep 11, 2013 | 48.90 | 49.19 | 48.72 | 49.19 | 4,968 | +0.31(+0.64%) |
Sep 10, 2013 | 48.75 | 48.88 | 48.54 | 48.88 | 6,331 | +0.89(+1.86%) |
Sep 09, 2013 | 47.66 | 47.99 | 47.62 | 47.99 | 3,159 | +0.78(+1.66%) |
Sep 06, 2013 | 47.46 | 47.46 | 47.21 | 47.21 | 438 | +0.30(+0.63%) |
Sep 05, 2013 | 46.95 | 46.95 | 46.82 | 46.91 | 2,256 | -0.22(-0.47%) |
Sep 04, 2013 | 46.65 | 47.17 | 46.65 | 47.13 | 1,048 | +0.55(+1.19%) |
Sep 03, 2013 | 46.35 | 46.85 | 46.35 | 46.58 | 4,899 | +1.58(+3.51%) |
Aug 30, 2013 | 45.05 | 45.05 | 44.95 | 45.00 | 1,288 | +0.27(+0.61%) |
Aug 29, 2013 | 44.82 | 44.93 | 44.73 | 44.73 | 1,806 | -0.14(-0.30%) |
Aug 28, 2013 | 44.94 | 45.10 | 44.50 | 44.86 | 9,209 | -0.17(-0.37%) |
Aug 27, 2013 | 45.38 | 45.51 | 45.03 | 45.03 | 7,610 | -0.59(-1.29%) |
Aug 26, 2013 | 46.00 | 46.00 | 45.62 | 45.62 | 3,941 | -0.30(-0.65%) |
Aug 23, 2013 | 45.81 | 46.00 | 45.81 | 45.92 | 9,286 | +0.31(+0.68%) |
Aug 22, 2013 | 45.55 | 45.61 | 45.49 | 45.61 | 501 | +0.34(+0.74%) |
Aug 21, 2013 | 45.25 | 45.27 | 45.06 | 45.27 | 2,334 | -0.21(-0.45%) |
Aug 20, 2013 | 45.17 | 45.48 | 45.17 | 45.48 | 2,577 | -0.08(-0.18%) |
Aug 19, 2013 | 45.94 | 45.94 | 45.56 | 45.56 | 5,642 | -0.33(-0.72%) |
Aug 16, 2013 | 45.78 | 45.96 | 45.78 | 45.89 | 2,037 | +0.21(+0.46%) |
Aug 15, 2013 | 45.49 | 45.68 | 45.36 | 45.68 | 2,861 | -0.18(-0.40%) |
Aug 14, 2013 | 46.00 | 46.08 | 45.86 | 45.86 | 2,745 | -0.06(-0.14%) |
Aug 13, 2013 | 45.67 | 46.01 | 45.53 | 45.92 | 4,748 | +0.48(+1.05%) |
Aug 12, 2013 | 45.38 | 45.55 | 45.38 | 45.45 | 3,560 | +0.44(+0.97%) |
Aug 09, 2013 | 45.02 | 45.02 | 44.90 | 45.01 | 4,348 | +0.03(+0.07%) |
Aug 08, 2013 | 44.54 | 44.98 | 44.53 | 44.98 | 2,947 | +1.38(+3.16%) |
Aug 07, 2013 | 43.52 | 43.60 | 43.52 | 43.60 | 381 | -0.87(-1.95%) |
Aug 06, 2013 | 44.38 | 44.49 | 44.38 | 44.47 | 1,612 | +0.24(+0.54%) |
Aug 05, 2013 | 44.20 | 44.33 | 44.18 | 44.23 | 5,481 | -0.22(-0.50%) |
Aug 02, 2013 | 44.19 | 44.46 | 44.19 | 44.45 | 1,153 | +0.00(+0.00%) |
Aug 01, 2013 | 44.00 | 44.45 | 44.00 | 44.45 | 1,636 | +0.43(+0.98%) |
Jul 31, 2013 | 43.91 | 44.03 | 43.88 | 44.02 | 6,840 | -0.42(-0.95%) |
Jul 30, 2013 | 44.56 | 44.56 | 44.09 | 44.44 | 10,712 | -0.73(-1.62%) |
Jul 29, 2013 | 45.21 | 45.21 | 45.05 | 45.17 | 3,126 | -0.23(-0.50%) |
Jul 26, 2013 | 45.06 | 45.40 | 44.90 | 45.40 | 77,438 | +0.25(+0.55%) |
Jul 25, 2013 | 44.83 | 45.15 | 44.83 | 45.15 | 4,458 | -0.05(-0.11%) |
Jul 24, 2013 | 45.21 | 45.25 | 45.20 | 45.20 | 814 | -0.42(-0.92%) |
Jul 23, 2013 | 45.45 | 45.78 | 45.45 | 45.62 | 2,220 | +0.11(+0.25%) |
Jul 22, 2013 | 45.36 | 45.56 | 45.16 | 45.50 | 4,054 | +0.35(+0.77%) |
Jul 19, 2013 | 45.17 | 45.33 | 45.06 | 45.16 | 18,632 | +0.07(+0.15%) |
Jul 18, 2013 | 45.03 | 45.41 | 45.03 | 45.09 | 1,766 | -0.45(-0.99%) |
Jul 17, 2013 | 45.77 | 45.82 | 45.48 | 45.54 | 8,257 | +0.25(+0.55%) |
Jul 16, 2013 | 45.13 | 45.43 | 45.07 | 45.29 | 49,772 | +0.45(+1.01%) |
Jul 15, 2013 | 44.62 | 44.98 | 44.62 | 44.84 | 80,787 | +0.17(+0.37%) |
Jul 12, 2013 | 44.75 | 44.76 | 44.54 | 44.67 | 4,484 | -0.56(-1.23%) |
Jul 11, 2013 | 44.99 | 45.23 | 44.79 | 45.23 | 3,276 | +0.84(+1.89%) |
Jul 10, 2013 | 44.47 | 44.64 | 44.39 | 44.39 | 9,454 | +0.10(+0.22%) |
Jul 09, 2013 | 43.99 | 44.34 | 43.96 | 44.30 | 3,010 | +0.73(+1.67%) |
Jul 08, 2013 | 43.55 | 43.67 | 43.46 | 43.57 | 5,400 | +0.75(+1.75%) |
Jul 05, 2013 | 42.92 | 42.98 | 42.65 | 42.82 | 7,288 | +0.28(+0.65%) |
Jul 03, 2013 | 42.30 | 42.81 | 42.24 | 42.54 | 5,717 | -0.62(-1.44%) |
Jul 02, 2013 | 43.40 | 43.58 | 43.03 | 43.16 | 8,080 | +0.17(+0.38%) |