Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.30 | 51.25 | 49.69 | 50.84 | 2,950,068 | -0.06(-0.11%) |
Sep 27, 2013 | 46.97 | 53.27 | 46.92 | 50.89 | 0 | +3.75(+7.96%) |
Sep 26, 2013 | 47.42 | 47.76 | 46.99 | 47.14 | 1,298,752 | -0.25(-0.53%) |
Sep 25, 2013 | 47.41 | 47.51 | 47.02 | 47.39 | 0 | +0.10(+0.20%) |
Sep 24, 2013 | 47.73 | 47.87 | 47.22 | 47.29 | 1,060,376 | -0.36(-0.75%) |
Sep 23, 2013 | 47.91 | 48.11 | 47.28 | 47.65 | 1,307,832 | -0.54(-1.12%) |
Sep 20, 2013 | 48.27 | 48.61 | 48.08 | 48.19 | 0 | -0.05(-0.10%) |
Sep 19, 2013 | 48.07 | 48.36 | 47.70 | 48.24 | 806,277 | +0.29(+0.61%) |
Sep 18, 2013 | 47.85 | 47.99 | 47.22 | 47.95 | 0 | +0.09(+0.18%) |
Sep 17, 2013 | 48.18 | 48.22 | 47.70 | 47.87 | 0 | -0.17(-0.36%) |
Sep 16, 2013 | 47.95 | 48.30 | 47.77 | 48.04 | 0 | +0.66(+1.39%) |
Sep 13, 2013 | 47.14 | 47.45 | 46.95 | 47.38 | 0 | +0.38(+0.80%) |
Sep 12, 2013 | 46.81 | 47.40 | 46.75 | 47.00 | 1,971,614 | +0.06(+0.12%) |
Sep 11, 2013 | 46.56 | 47.25 | 46.55 | 46.95 | 1,240,895 | +0.38(+0.81%) |
Sep 10, 2013 | 46.09 | 46.82 | 46.00 | 46.57 | 1,517,333 | +0.74(+1.60%) |
Sep 09, 2013 | 45.23 | 45.94 | 45.23 | 45.83 | 946,072 | +0.66(+1.46%) |
Sep 06, 2013 | 45.33 | 45.53 | 44.31 | 45.18 | 0 | +0.09(+0.19%) |
Sep 05, 2013 | 45.58 | 45.76 | 45.05 | 45.09 | 1,269,811 | -0.67(-1.46%) |
Sep 04, 2013 | 45.36 | 45.80 | 44.88 | 45.76 | 1,594,075 | +0.38(+0.83%) |
Sep 03, 2013 | 45.61 | 46.25 | 45.20 | 45.38 | 2,026,487 | +0.82(+1.85%) |
Aug 30, 2013 | 45.12 | 45.12 | 44.36 | 44.56 | 0 | -0.58(-1.29%) |
Aug 29, 2013 | 44.64 | 45.70 | 44.57 | 45.14 | 768,198 | +0.31(+0.69%) |
Aug 28, 2013 | 45.30 | 45.30 | 44.79 | 44.83 | 1,020,108 | -0.30(-0.66%) |
Aug 27, 2013 | 45.47 | 45.76 | 45.04 | 45.13 | 1,285,482 | -0.79(-1.73%) |
Aug 26, 2013 | 45.90 | 46.34 | 45.71 | 45.92 | 1,057,822 | +0.03(+0.06%) |
Aug 23, 2013 | 46.09 | 46.14 | 45.33 | 45.89 | 0 | -0.18(-0.40%) |
Aug 22, 2013 | 45.52 | 46.26 | 45.50 | 46.08 | 654,010 | +0.58(+1.28%) |
Aug 21, 2013 | 46.08 | 46.26 | 45.38 | 45.50 | 0 | -0.58(-1.26%) |
Aug 20, 2013 | 46.20 | 46.74 | 45.99 | 46.08 | 924,708 | +0.14(+0.29%) |
Aug 19, 2013 | 45.46 | 46.69 | 45.37 | 45.94 | 1,399,443 | +0.11(+0.23%) |
Aug 16, 2013 | 45.36 | 46.03 | 44.80 | 45.83 | 0 | +0.33(+0.72%) |
Aug 15, 2013 | 46.80 | 46.80 | 45.45 | 45.50 | 2,057,749 | -1.62(-3.43%) |
Aug 14, 2013 | 47.40 | 47.58 | 47.11 | 47.12 | 0 | -0.27(-0.57%) |
Aug 13, 2013 | 47.28 | 47.51 | 46.57 | 47.39 | 1,103,578 | +0.06(+0.12%) |
Aug 12, 2013 | 46.92 | 47.87 | 46.73 | 47.33 | 825,863 | +0.18(+0.39%) |
Aug 09, 2013 | 46.93 | 47.38 | 46.73 | 47.15 | 785,103 | +0.11(+0.23%) |
Aug 08, 2013 | 47.40 | 47.44 | 46.90 | 47.04 | 916,573 | -0.02(-0.04%) |
Aug 07, 2013 | 47.59 | 47.81 | 47.00 | 47.06 | 1,254,784 | -0.65(-1.36%) |
Aug 06, 2013 | 48.04 | 48.17 | 47.58 | 47.71 | 1,178,397 | -0.39(-0.80%) |
Aug 05, 2013 | 48.36 | 48.41 | 47.78 | 48.10 | 1,191,685 | -0.34(-0.70%) |
Aug 02, 2013 | 48.37 | 48.77 | 48.19 | 48.44 | 1,655,033 | +0.20(+0.42%) |
Aug 01, 2013 | 47.69 | 48.34 | 47.63 | 48.23 | 1,635,564 | +0.83(+1.76%) |
Jul 31, 2013 | 47.84 | 48.17 | 47.33 | 47.40 | 0 | -0.27(-0.57%) |
Jul 30, 2013 | 46.91 | 48.00 | 46.80 | 47.67 | 0 | +0.96(+2.05%) |
Jul 29, 2013 | 46.86 | 47.18 | 46.38 | 46.71 | 0 | -0.36(-0.76%) |
Jul 26, 2013 | 47.40 | 48.12 | 46.37 | 47.07 | 0 | -0.94(-1.95%) |
Jul 25, 2013 | 47.65 | 48.16 | 47.32 | 48.01 | 0 | +0.23(+0.49%) |
Jul 24, 2013 | 48.28 | 49.19 | 47.73 | 47.78 | 0 | -0.51(-1.06%) |
Jul 23, 2013 | 48.80 | 49.07 | 48.27 | 48.29 | 0 | -0.60(-1.23%) |
Jul 22, 2013 | 48.41 | 48.89 | 48.33 | 48.89 | 0 | +0.73(+1.51%) |
Jul 19, 2013 | 48.11 | 48.76 | 47.69 | 48.17 | 0 | +0.12(+0.24%) |
Jul 18, 2013 | 48.05 | 48.35 | 47.75 | 48.05 | 0 | +0.08(+0.16%) |
Jul 17, 2013 | 48.11 | 48.29 | 47.82 | 47.97 | 676,394 | +0.19(+0.41%) |
Jul 16, 2013 | 47.76 | 48.20 | 47.42 | 47.78 | 1,512,635 | -0.15(-0.30%) |
Jul 15, 2013 | 47.90 | 48.31 | 47.42 | 47.92 | 0 | -0.02(-0.04%) |
Jul 12, 2013 | 47.70 | 48.14 | 47.35 | 47.94 | 0 | +0.45(+0.94%) |
Jul 11, 2013 | 46.43 | 47.66 | 46.43 | 47.50 | 0 | +1.46(+3.17%) |
Jul 10, 2013 | 46.43 | 46.54 | 45.80 | 46.04 | 0 | +0.06(+0.13%) |
Jul 09, 2013 | 47.42 | 47.33 | 45.82 | 45.98 | 0 | -1.35(-2.86%) |
Jul 08, 2013 | 48.36 | 48.46 | 47.30 | 47.33 | 0 | -0.88(-1.83%) |
Jul 05, 2013 | 47.85 | 48.24 | 47.53 | 48.21 | 0 | +1.24(+2.64%) |
Jul 03, 2013 | 46.79 | 47.27 | 46.68 | 46.98 | 0 | -0.06(-0.12%) |
Jul 02, 2013 | 47.26 | 47.32 | 46.74 | 47.03 | 1,514,006 | -0.13(-0.27%) |