Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.89 | 50.66 | 49.84 | 50.43 | 292,677 | +0.02(+0.03%) |
Sep 27, 2013 | 50.70 | 50.77 | 50.40 | 50.41 | 169,315 | -0.57(-1.12%) |
Sep 26, 2013 | 50.75 | 51.27 | 50.53 | 50.98 | 308,231 | +0.20(+0.40%) |
Sep 25, 2013 | 50.75 | 51.16 | 50.45 | 50.78 | 215,070 | +0.01(+0.02%) |
Sep 24, 2013 | 50.67 | 51.22 | 50.46 | 50.77 | 443,131 | +0.07(+0.15%) |
Sep 23, 2013 | 50.83 | 51.28 | 50.18 | 50.70 | 384,122 | -0.13(-0.26%) |
Sep 20, 2013 | 50.73 | 51.10 | 50.68 | 50.83 | 747,416 | +0.38(+0.76%) |
Sep 19, 2013 | 50.16 | 50.47 | 49.94 | 50.44 | 293,534 | +0.53(+1.06%) |
Sep 18, 2013 | 49.40 | 50.27 | 49.20 | 49.91 | 251,956 | +0.55(+1.11%) |
Sep 17, 2013 | 49.51 | 49.60 | 49.27 | 49.36 | 211,552 | -0.21(-0.43%) |
Sep 16, 2013 | 49.62 | 49.58 | 49.31 | 49.58 | 454,967 | +0.37(+0.75%) |
Sep 13, 2013 | 49.25 | 49.27 | 48.68 | 49.21 | 189,461 | +0.19(+0.38%) |
Sep 12, 2013 | 49.31 | 49.40 | 48.99 | 49.02 | 384,030 | -0.24(-0.48%) |
Sep 11, 2013 | 49.76 | 49.77 | 49.09 | 49.26 | 364,378 | -0.46(-0.92%) |
Sep 10, 2013 | 49.78 | 50.29 | 49.69 | 49.72 | 263,097 | +0.38(+0.78%) |
Sep 09, 2013 | 48.68 | 49.49 | 48.68 | 49.33 | 288,617 | +0.74(+1.53%) |
Sep 06, 2013 | 48.17 | 48.74 | 47.63 | 48.59 | 432,690 | +0.59(+1.23%) |
Sep 05, 2013 | 47.45 | 48.08 | 47.45 | 48.00 | 280,463 | +0.48(+1.02%) |
Sep 04, 2013 | 46.90 | 47.60 | 46.48 | 47.52 | 393,890 | +0.60(+1.27%) |
Sep 03, 2013 | 47.61 | 47.87 | 46.43 | 46.92 | 955,642 | -0.02(-0.05%) |
Aug 30, 2013 | 47.91 | 47.91 | 46.67 | 46.94 | 373,284 | -0.86(-1.80%) |
Aug 29, 2013 | 47.63 | 48.30 | 47.63 | 47.80 | 191,658 | +0.00(+0.00%) |
Aug 28, 2013 | 47.37 | 48.00 | 47.09 | 47.80 | 178,123 | +0.31(+0.65%) |
Aug 27, 2013 | 48.28 | 48.39 | 47.47 | 47.49 | 201,752 | -1.33(-2.73%) |
Aug 26, 2013 | 49.01 | 49.22 | 48.67 | 48.83 | 240,725 | -0.10(-0.20%) |
Aug 23, 2013 | 49.42 | 49.46 | 48.74 | 48.92 | 160,085 | -0.43(-0.87%) |
Aug 22, 2013 | 48.65 | 49.47 | 48.55 | 49.35 | 302,543 | +0.87(+1.80%) |
Aug 21, 2013 | 48.46 | 48.79 | 48.26 | 48.48 | 225,499 | -0.04(-0.08%) |
Aug 20, 2013 | 48.26 | 48.81 | 48.19 | 48.52 | 236,999 | +0.38(+0.79%) |
Aug 19, 2013 | 48.35 | 48.59 | 48.13 | 48.14 | 346,903 | -0.24(-0.50%) |
Aug 16, 2013 | 47.82 | 48.73 | 47.59 | 48.39 | 200,750 | +0.55(+1.16%) |
Aug 15, 2013 | 49.31 | 49.35 | 47.70 | 47.83 | 464,429 | -1.85(-3.73%) |
Aug 14, 2013 | 49.70 | 50.02 | 49.45 | 49.69 | 268,433 | +0.16(+0.33%) |
Aug 13, 2013 | 49.87 | 49.97 | 49.48 | 49.52 | 173,694 | -0.26(-0.52%) |
Aug 12, 2013 | 49.48 | 49.93 | 49.35 | 49.79 | 173,639 | +0.15(+0.31%) |
Aug 09, 2013 | 49.75 | 50.30 | 49.43 | 49.63 | 515,667 | -0.22(-0.44%) |
Aug 08, 2013 | 49.95 | 50.18 | 49.54 | 49.85 | 338,472 | +0.16(+0.33%) |
Aug 07, 2013 | 49.24 | 49.90 | 48.98 | 49.69 | 340,936 | +0.20(+0.41%) |
Aug 06, 2013 | 50.27 | 50.31 | 49.15 | 49.48 | 343,368 | -0.88(-1.74%) |
Aug 05, 2013 | 50.24 | 50.58 | 49.96 | 50.36 | 246,723 | +0.03(+0.06%) |
Aug 02, 2013 | 50.38 | 50.40 | 49.83 | 50.33 | 348,927 | -0.18(-0.35%) |
Aug 01, 2013 | 49.98 | 50.75 | 49.80 | 50.51 | 694,417 | +0.97(+1.95%) |
Jul 31, 2013 | 49.58 | 49.92 | 49.27 | 49.54 | 358,026 | +0.09(+0.18%) |
Jul 30, 2013 | 49.95 | 49.95 | 49.38 | 49.45 | 397,909 | -0.25(-0.51%) |
Jul 29, 2013 | 50.23 | 50.35 | 49.62 | 49.70 | 409,497 | -0.72(-1.42%) |
Jul 26, 2013 | 50.39 | 50.51 | 49.96 | 50.42 | 329,632 | -0.24(-0.47%) |
Jul 25, 2013 | 50.61 | 50.74 | 50.20 | 50.66 | 552,300 | -0.19(-0.37%) |
Jul 24, 2013 | 51.08 | 51.44 | 50.48 | 50.84 | 482,432 | -0.62(-1.20%) |
Jul 23, 2013 | 51.14 | 51.90 | 50.46 | 51.46 | 750,648 | -0.64(-1.23%) |
Jul 22, 2013 | 51.96 | 52.30 | 51.75 | 52.10 | 374,813 | +0.06(+0.11%) |
Jul 19, 2013 | 51.96 | 52.18 | 51.76 | 52.05 | 299,063 | +0.08(+0.16%) |
Jul 18, 2013 | 51.66 | 52.27 | 51.53 | 51.97 | 323,436 | +0.41(+0.79%) |
Jul 17, 2013 | 51.84 | 51.84 | 51.44 | 51.56 | 179,133 | -0.07(-0.13%) |
Jul 16, 2013 | 52.12 | 52.60 | 51.54 | 51.62 | 225,955 | -0.36(-0.69%) |
Jul 15, 2013 | 51.72 | 52.18 | 51.66 | 51.98 | 250,216 | +0.10(+0.19%) |
Jul 12, 2013 | 51.95 | 51.95 | 51.61 | 51.88 | 285,504 | -0.07(-0.13%) |
Jul 11, 2013 | 52.62 | 52.62 | 51.81 | 51.95 | 275,562 | +0.11(+0.22%) |
Jul 10, 2013 | 51.30 | 52.36 | 51.21 | 51.84 | 717,893 | +0.63(+1.22%) |
Jul 09, 2013 | 51.25 | 51.64 | 51.10 | 51.21 | 250,412 | +0.29(+0.58%) |
Jul 08, 2013 | 51.01 | 51.22 | 50.88 | 50.92 | 206,605 | +0.07(+0.13%) |
Jul 05, 2013 | 50.35 | 51.04 | 50.04 | 50.85 | 229,096 | +0.88(+1.76%) |
Jul 03, 2013 | 49.32 | 50.18 | 49.18 | 49.97 | 416,996 | +0.26(+0.52%) |
Jul 02, 2013 | 49.22 | 50.13 | 49.09 | 49.71 | 411,329 | +0.34(+0.69%) |