Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.86 | 52.97 | 52.07 | 52.16 | 146,710 | -1.02(-1.92%) |
Sep 26, 2013 | 52.07 | 53.26 | 51.99 | 53.18 | 267,793 | +1.22(+2.36%) |
Sep 25, 2013 | 52.00 | 52.42 | 51.89 | 51.96 | 189,121 | -0.12(-0.22%) |
Sep 24, 2013 | 51.69 | 52.33 | 51.47 | 52.07 | 146,558 | +0.25(+0.49%) |
Sep 23, 2013 | 52.11 | 52.49 | 51.76 | 51.82 | 207,153 | -0.42(-0.80%) |
Sep 20, 2013 | 53.39 | 53.39 | 52.02 | 52.24 | 532,509 | -1.17(-2.19%) |
Sep 19, 2013 | 53.68 | 53.68 | 52.96 | 53.41 | 372,955 | -0.12(-0.22%) |
Sep 18, 2013 | 53.11 | 53.68 | 52.71 | 53.52 | 440,236 | +0.42(+0.79%) |
Sep 17, 2013 | 52.90 | 53.30 | 52.80 | 53.11 | 197,957 | +0.08(+0.14%) |
Sep 16, 2013 | 52.60 | 53.48 | 52.57 | 53.03 | 362,083 | +0.32(+0.61%) |
Sep 13, 2013 | 51.58 | 53.15 | 51.18 | 52.71 | 411,789 | +1.31(+2.56%) |
Sep 12, 2013 | 51.64 | 51.80 | 51.23 | 51.39 | 180,515 | -0.33(-0.64%) |
Sep 11, 2013 | 51.72 | 51.94 | 51.47 | 51.72 | 196,724 | -0.27(-0.52%) |
Sep 10, 2013 | 51.47 | 52.18 | 51.18 | 51.99 | 373,394 | +0.81(+1.59%) |
Sep 09, 2013 | 50.85 | 51.38 | 50.66 | 51.18 | 218,325 | +0.64(+1.27%) |
Sep 06, 2013 | 50.57 | 50.89 | 50.44 | 50.54 | 243,857 | +0.00(+0.00%) |
Sep 05, 2013 | 50.24 | 50.81 | 50.20 | 50.54 | 226,946 | +0.30(+0.60%) |
Sep 04, 2013 | 49.61 | 50.64 | 49.40 | 50.24 | 470,261 | +0.62(+1.25%) |
Sep 03, 2013 | 51.52 | 51.91 | 49.39 | 49.62 | 611,735 | -1.12(-2.21%) |
Aug 30, 2013 | 50.91 | 51.16 | 50.66 | 50.74 | 276,679 | -0.06(-0.12%) |
Aug 29, 2013 | 50.53 | 51.05 | 50.24 | 50.80 | 318,590 | +0.27(+0.53%) |
Aug 28, 2013 | 50.71 | 50.82 | 50.24 | 50.53 | 318,674 | +0.02(+0.03%) |
Aug 27, 2013 | 50.25 | 50.66 | 50.14 | 50.51 | 532,568 | -0.12(-0.24%) |
Aug 26, 2013 | 50.35 | 50.71 | 50.11 | 50.64 | 327,724 | +0.48(+0.97%) |
Aug 23, 2013 | 50.10 | 50.21 | 49.87 | 50.15 | 198,112 | +0.24(+0.48%) |
Aug 22, 2013 | 49.39 | 49.95 | 49.26 | 49.91 | 280,800 | +0.76(+1.54%) |
Aug 21, 2013 | 50.04 | 50.28 | 49.15 | 49.15 | 483,495 | -1.21(-2.40%) |
Aug 20, 2013 | 50.27 | 51.12 | 49.99 | 50.36 | 423,194 | +0.16(+0.31%) |
Aug 19, 2013 | 50.11 | 50.50 | 50.01 | 50.21 | 369,040 | +0.16(+0.33%) |
Aug 16, 2013 | 50.14 | 50.27 | 49.90 | 50.04 | 528,856 | -0.02(-0.04%) |
Aug 15, 2013 | 50.10 | 50.34 | 49.54 | 50.06 | 486,346 | -0.54(-1.07%) |
Aug 14, 2013 | 50.93 | 51.08 | 50.51 | 50.60 | 631,588 | -0.27(-0.52%) |
Aug 13, 2013 | 51.93 | 52.09 | 50.80 | 50.87 | 380,900 | -1.22(-2.35%) |
Aug 12, 2013 | 51.55 | 52.22 | 51.55 | 52.09 | 283,662 | +0.25(+0.49%) |
Aug 09, 2013 | 52.22 | 53.28 | 51.73 | 51.84 | 309,334 | -0.53(-1.02%) |
Aug 08, 2013 | 52.47 | 52.69 | 52.16 | 52.37 | 449,000 | +0.74(+1.44%) |
Aug 07, 2013 | 51.25 | 51.69 | 51.10 | 51.63 | 272,166 | +0.20(+0.40%) |
Aug 06, 2013 | 51.16 | 51.87 | 50.57 | 51.42 | 706,062 | +0.13(+0.25%) |
Aug 05, 2013 | 50.99 | 51.31 | 50.55 | 51.29 | 419,956 | +0.40(+0.78%) |
Aug 02, 2013 | 51.96 | 51.96 | 50.75 | 50.90 | 568,851 | -1.27(-2.44%) |
Aug 01, 2013 | 51.91 | 52.35 | 50.93 | 52.17 | 975,286 | +0.53(+1.02%) |
Jul 31, 2013 | 50.27 | 51.85 | 49.91 | 51.64 | 1,337,113 | +1.74(+3.48%) |
Jul 30, 2013 | 52.60 | 53.42 | 43.88 | 49.91 | 4,850,748 | -10.83(-17.84%) |
Jul 29, 2013 | 60.80 | 61.25 | 60.34 | 60.74 | 560,440 | -0.18(-0.30%) |
Jul 26, 2013 | 60.60 | 60.97 | 60.48 | 60.92 | 352,449 | +0.01(+0.01%) |
Jul 25, 2013 | 61.07 | 61.51 | 60.82 | 60.92 | 211,093 | -0.42(-0.69%) |
Jul 24, 2013 | 62.76 | 62.76 | 61.06 | 61.34 | 216,145 | -1.26(-2.01%) |
Jul 23, 2013 | 62.09 | 62.72 | 61.67 | 62.60 | 185,104 | +0.78(+1.26%) |
Jul 22, 2013 | 61.59 | 62.23 | 61.55 | 61.82 | 176,231 | +0.12(+0.20%) |
Jul 19, 2013 | 61.54 | 61.96 | 61.28 | 61.70 | 131,696 | +0.05(+0.08%) |
Jul 18, 2013 | 61.70 | 61.82 | 61.50 | 61.65 | 107,216 | +0.20(+0.33%) |
Jul 17, 2013 | 61.93 | 62.07 | 61.31 | 61.44 | 143,257 | -0.14(-0.23%) |
Jul 16, 2013 | 61.62 | 62.00 | 61.44 | 61.59 | 312,675 | -0.05(-0.09%) |
Jul 15, 2013 | 61.40 | 61.74 | 61.24 | 61.64 | 171,151 | +0.23(+0.37%) |
Jul 12, 2013 | 61.67 | 61.71 | 61.14 | 61.42 | 129,402 | -0.20(-0.32%) |
Jul 11, 2013 | 61.08 | 61.96 | 61.08 | 61.61 | 392,319 | +0.79(+1.30%) |
Jul 10, 2013 | 60.82 | 61.07 | 60.52 | 60.82 | 136,403 | +0.11(+0.18%) |
Jul 09, 2013 | 60.02 | 60.73 | 59.97 | 60.71 | 133,107 | +0.84(+1.40%) |
Jul 08, 2013 | 59.78 | 60.43 | 59.77 | 59.87 | 162,404 | +0.12(+0.21%) |
Jul 05, 2013 | 59.70 | 59.95 | 59.37 | 59.75 | 135,876 | +0.39(+0.66%) |
Jul 03, 2013 | 58.68 | 59.64 | 58.55 | 59.36 | 86,018 | +0.20(+0.35%) |
Jul 02, 2013 | 58.76 | 59.52 | 58.76 | 59.16 | 173,351 | +0.42(+0.71%) |