Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.00 | 46.70 | 43.80 | 45.90 | 24,395 | +1.70(+3.85%) |
Sep 26, 2013 | 44.90 | 45.60 | 44.00 | 44.20 | 5,488 | -0.40(-0.90%) |
Sep 25, 2013 | 45.00 | 45.30 | 43.90 | 44.60 | 26,725 | -0.70(-1.55%) |
Sep 24, 2013 | 44.10 | 45.40 | 44.10 | 45.30 | 41,109 | +1.40(+3.19%) |
Sep 23, 2013 | 44.00 | 44.40 | 43.20 | 43.90 | 40,832 | -0.40(-0.90%) |
Sep 20, 2013 | 45.40 | 45.70 | 44.10 | 44.30 | 19,437 | -1.00(-2.21%) |
Sep 19, 2013 | 45.10 | 46.40 | 44.80 | 45.30 | 21,537 | -0.90(-1.95%) |
Sep 18, 2013 | 45.70 | 46.40 | 45.20 | 46.20 | 16,359 | +0.40(+0.87%) |
Sep 17, 2013 | 46.20 | 46.50 | 45.30 | 45.80 | 21,063 | -0.20(-0.43%) |
Sep 16, 2013 | 46.90 | 46.70 | 46.00 | 46.00 | 82,997 | -0.60(-1.29%) |
Sep 13, 2013 | 46.50 | 47.00 | 44.00 | 46.60 | 192,362 | -0.60(-1.27%) |
Sep 12, 2013 | 51.00 | 51.20 | 46.80 | 47.20 | 155,101 | -8.40(-15.11%) |
Sep 11, 2013 | 52.10 | 56.00 | 51.80 | 55.60 | 52,127 | +3.90(+7.54%) |
Sep 10, 2013 | 53.10 | 53.10 | 51.50 | 51.70 | 34,924 | -1.50(-2.82%) |
Sep 09, 2013 | 52.10 | 53.20 | 51.90 | 53.20 | 21,572 | +1.00(+1.92%) |
Sep 06, 2013 | 53.00 | 53.60 | 52.00 | 52.20 | 3,670 | -0.60(-1.14%) |
Sep 05, 2013 | 53.00 | 53.40 | 52.40 | 52.80 | 32,392 | -0.10(-0.19%) |
Sep 04, 2013 | 51.70 | 53.05 | 51.30 | 52.90 | 13,487 | +1.00(+1.93%) |
Sep 03, 2013 | 52.00 | 52.40 | 51.20 | 51.90 | 68,882 | -0.10(-0.19%) |
Aug 30, 2013 | 51.90 | 52.20 | 51.80 | 52.00 | 4,060 | +0.20(+0.39%) |
Aug 29, 2013 | 51.60 | 52.60 | 51.30 | 51.80 | 9,646 | +0.40(+0.78%) |
Aug 28, 2013 | 51.00 | 51.95 | 50.30 | 51.40 | 11,720 | +0.10(+0.19%) |
Aug 27, 2013 | 51.10 | 51.30 | 50.40 | 51.30 | 17,701 | -1.50(-2.84%) |
Aug 26, 2013 | 51.00 | 52.80 | 50.90 | 52.80 | 11,663 | +0.80(+1.54%) |
Aug 23, 2013 | 51.50 | 52.50 | 51.20 | 52.00 | 6,215 | +0.50(+0.97%) |
Aug 22, 2013 | 50.60 | 51.80 | 50.60 | 51.50 | 8,442 | +0.50(+0.98%) |
Aug 21, 2013 | 51.10 | 51.10 | 50.90 | 51.00 | 11,738 | -0.50(-0.97%) |
Aug 20, 2013 | 51.10 | 51.50 | 49.50 | 51.50 | 20,164 | +0.90(+1.78%) |
Aug 19, 2013 | 50.30 | 50.70 | 49.50 | 50.60 | 19,967 | +0.30(+0.60%) |
Aug 16, 2013 | 49.50 | 50.60 | 49.50 | 50.30 | 16,587 | -0.10(-0.20%) |
Aug 15, 2013 | 51.00 | 51.10 | 49.80 | 50.40 | 15,357 | +0.00(+0.00%) |
Aug 14, 2013 | 50.20 | 50.95 | 50.00 | 50.40 | 25,470 | +0.60(+1.20%) |
Aug 13, 2013 | 51.00 | 51.70 | 49.40 | 49.80 | 10,757 | -0.40(-0.80%) |
Aug 12, 2013 | 51.00 | 51.60 | 50.10 | 50.20 | 20,887 | -1.40(-2.71%) |
Aug 09, 2013 | 51.90 | 52.00 | 51.50 | 51.60 | 7,285 | -0.30(-0.58%) |
Aug 08, 2013 | 54.00 | 54.00 | 51.60 | 51.90 | 16,459 | -2.00(-3.71%) |
Aug 07, 2013 | 54.20 | 54.50 | 53.20 | 53.90 | 8,949 | -0.10(-0.19%) |
Aug 06, 2013 | 55.10 | 55.20 | 53.90 | 54.00 | 5,258 | -1.20(-2.17%) |
Aug 05, 2013 | 55.40 | 56.00 | 54.70 | 55.20 | 13,343 | +1.00(+1.85%) |
Aug 02, 2013 | 53.00 | 54.50 | 53.00 | 54.20 | 5,737 | +0.80(+1.50%) |
Aug 01, 2013 | 53.90 | 54.00 | 52.60 | 53.40 | 12,481 | -0.10(-0.19%) |
Jul 31, 2013 | 53.70 | 54.20 | 53.00 | 53.50 | 8,650 | -0.50(-0.93%) |
Jul 30, 2013 | 54.10 | 54.40 | 52.90 | 54.00 | 5,662 | -0.50(-0.92%) |
Jul 29, 2013 | 53.60 | 54.90 | 53.40 | 54.50 | 8,057 | +0.30(+0.55%) |
Jul 26, 2013 | 54.10 | 54.70 | 53.30 | 54.20 | 3,068 | +0.00(+0.00%) |
Jul 25, 2013 | 54.20 | 54.70 | 53.50 | 54.20 | 7,041 | -0.70(-1.28%) |
Jul 24, 2013 | 55.70 | 56.00 | 54.10 | 54.90 | 12,372 | -0.40(-0.72%) |
Jul 23, 2013 | 56.00 | 56.00 | 55.30 | 55.30 | 12,891 | -0.70(-1.25%) |
Jul 22, 2013 | 56.20 | 56.30 | 55.70 | 56.00 | 19,961 | -0.40(-0.71%) |
Jul 19, 2013 | 55.50 | 56.60 | 55.30 | 56.40 | 14,932 | +0.40(+0.71%) |
Jul 18, 2013 | 56.20 | 56.50 | 55.50 | 56.00 | 45,605 | -0.60(-1.06%) |
Jul 17, 2013 | 56.00 | 57.15 | 55.80 | 56.60 | 17,513 | +0.80(+1.43%) |
Jul 16, 2013 | 55.80 | 55.90 | 54.90 | 55.80 | 8,388 | -0.20(-0.36%) |
Jul 15, 2013 | 54.80 | 56.40 | 54.80 | 56.00 | 17,753 | +1.50(+2.75%) |
Jul 12, 2013 | 53.20 | 55.00 | 53.00 | 54.50 | 19,786 | +1.50(+2.83%) |
Jul 11, 2013 | 53.00 | 53.50 | 52.60 | 53.00 | 17,427 | +0.50(+0.95%) |
Jul 10, 2013 | 50.90 | 52.50 | 50.60 | 52.50 | 17,437 | +1.80(+3.55%) |
Jul 09, 2013 | 50.90 | 51.40 | 50.10 | 50.70 | 12,642 | +0.20(+0.40%) |
Jul 08, 2013 | 50.80 | 51.00 | 50.30 | 50.50 | 6,609 | -0.50(-0.98%) |
Jul 05, 2013 | 51.00 | 51.50 | 50.50 | 51.00 | 18,468 | +0.20(+0.39%) |
Jul 03, 2013 | 50.90 | 51.70 | 50.20 | 50.80 | 5,494 | -0.90(-1.74%) |
Jul 02, 2013 | 51.50 | 52.40 | 51.50 | 51.70 | 12,962 | +0.50(+0.98%) |