Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 51.54 | 52.32 | 51.09 | 52.25 | 2,397,933 | +0.07(+0.13%) |
Sep 27, 2013 | 51.95 | 52.71 | 51.70 | 52.18 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 54.15 | 54.17 | 51.84 | 52.18 | 2,669,240 | -1.53(-2.85%) |
Sep 25, 2013 | 53.26 | 53.88 | 52.62 | 53.71 | 3,667,415 | +0.62(+1.16%) |
Sep 24, 2013 | 52.18 | 53.30 | 51.78 | 53.10 | 2,420,732 | +1.16(+2.23%) |
Sep 23, 2013 | 51.92 | 52.41 | 51.42 | 51.94 | 1,279,400 | -0.34(-0.64%) |
Sep 20, 2013 | 52.86 | 53.12 | 52.24 | 52.28 | 0 | -0.58(-1.10%) |
Sep 19, 2013 | 53.01 | 53.20 | 52.38 | 52.86 | 3,033,109 | +0.09(+0.17%) |
Sep 18, 2013 | 53.36 | 53.81 | 52.45 | 52.77 | 0 | -0.66(-1.24%) |
Sep 17, 2013 | 53.35 | 53.80 | 53.02 | 53.43 | 0 | +0.06(+0.11%) |
Sep 16, 2013 | 53.95 | 53.95 | 53.11 | 53.38 | 0 | +0.54(+1.03%) |
Sep 13, 2013 | 53.41 | 53.41 | 52.58 | 52.84 | 0 | -0.10(-0.19%) |
Sep 12, 2013 | 53.87 | 54.04 | 52.88 | 52.93 | 2,076,848 | -1.12(-2.07%) |
Sep 11, 2013 | 54.27 | 54.76 | 53.85 | 54.05 | 2,823,485 | -0.21(-0.38%) |
Sep 10, 2013 | 53.98 | 54.54 | 53.53 | 54.26 | 3,200,798 | +0.57(+1.05%) |
Sep 09, 2013 | 53.36 | 53.98 | 52.84 | 53.69 | 0 | +0.34(+0.63%) |
Sep 06, 2013 | 53.52 | 53.69 | 52.21 | 53.35 | 0 | -0.09(-0.17%) |
Sep 05, 2013 | 53.03 | 53.79 | 52.90 | 53.44 | 1,822,737 | +0.21(+0.39%) |
Sep 04, 2013 | 52.02 | 53.33 | 51.10 | 53.24 | 2,564,187 | +1.31(+2.51%) |
Sep 03, 2013 | 51.46 | 52.71 | 51.31 | 51.93 | 3,382,469 | +1.03(+2.03%) |
Aug 30, 2013 | 50.02 | 51.05 | 49.50 | 50.90 | 0 | +1.05(+2.11%) |
Aug 29, 2013 | 50.91 | 50.91 | 48.73 | 49.85 | 4,770,053 | -1.43(-2.79%) |
Aug 28, 2013 | 50.61 | 51.81 | 50.40 | 51.28 | 1,972,758 | +0.84(+1.66%) |
Aug 27, 2013 | 52.48 | 52.82 | 50.31 | 50.44 | 3,892,722 | -2.76(-5.19%) |
Aug 26, 2013 | 53.78 | 54.01 | 53.13 | 53.20 | 2,333,601 | -0.52(-0.96%) |
Aug 23, 2013 | 55.50 | 55.52 | 53.57 | 53.71 | 0 | -1.54(-2.78%) |
Aug 22, 2013 | 54.70 | 55.48 | 54.44 | 55.25 | 1,430,605 | +0.76(+1.40%) |
Aug 21, 2013 | 53.24 | 55.20 | 53.11 | 54.49 | 3,465,584 | +1.12(+2.11%) |
Aug 20, 2013 | 52.74 | 53.45 | 52.30 | 53.36 | 1,892,872 | +0.66(+1.25%) |
Aug 19, 2013 | 52.61 | 53.60 | 52.57 | 52.70 | 2,217,008 | -0.33(-0.62%) |
Aug 16, 2013 | 54.07 | 54.18 | 53.01 | 53.03 | 0 | -1.17(-2.15%) |
Aug 15, 2013 | 55.55 | 55.61 | 54.16 | 54.20 | 2,722,736 | -2.03(-3.61%) |
Aug 14, 2013 | 56.11 | 56.42 | 55.77 | 56.23 | 1,912,254 | +0.07(+0.12%) |
Aug 13, 2013 | 56.28 | 56.51 | 55.63 | 56.16 | 2,356,458 | +0.20(+0.35%) |
Aug 12, 2013 | 55.06 | 56.22 | 55.06 | 55.96 | 2,043,454 | +0.55(+0.99%) |
Aug 09, 2013 | 54.58 | 55.58 | 54.55 | 55.41 | 3,205,094 | +0.64(+1.17%) |
Aug 08, 2013 | 52.70 | 54.88 | 52.70 | 54.77 | 3,127,847 | +2.55(+4.87%) |
Aug 07, 2013 | 52.87 | 52.91 | 51.87 | 52.23 | 2,290,759 | -0.69(-1.30%) |
Aug 06, 2013 | 52.99 | 53.21 | 52.32 | 52.92 | 1,935,387 | -0.28(-0.52%) |
Aug 05, 2013 | 53.48 | 53.91 | 52.98 | 53.20 | 1,568,807 | -0.30(-0.55%) |
Aug 02, 2013 | 54.19 | 54.27 | 53.36 | 53.49 | 1,993,627 | -1.05(-1.93%) |
Aug 01, 2013 | 53.57 | 54.67 | 53.03 | 54.54 | 2,603,401 | +1.69(+3.20%) |
Jul 31, 2013 | 53.67 | 53.89 | 52.56 | 52.85 | 0 | -0.58(-1.09%) |
Jul 30, 2013 | 51.65 | 53.61 | 51.60 | 53.43 | 0 | +2.04(+3.98%) |
Jul 29, 2013 | 51.65 | 51.72 | 51.00 | 51.39 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 51.89 | 51.90 | 50.66 | 51.42 | 0 | -0.74(-1.42%) |
Jul 25, 2013 | 52.13 | 52.67 | 50.48 | 52.15 | 0 | -3.28(-5.92%) |
Jul 24, 2013 | 54.40 | 55.66 | 54.16 | 55.44 | 4,006,462 | -0.25(-0.44%) |
Jul 23, 2013 | 57.81 | 57.88 | 55.51 | 55.68 | 0 | -1.86(-3.22%) |
Jul 22, 2013 | 57.20 | 57.97 | 57.29 | 57.54 | 0 | +0.25(+0.43%) |
Jul 19, 2013 | 57.09 | 57.67 | 56.66 | 57.29 | 2,127,712 | +0.11(+0.20%) |
Jul 18, 2013 | 56.52 | 57.46 | 56.31 | 57.18 | 2,121,887 | +0.88(+1.56%) |
Jul 17, 2013 | 56.18 | 56.37 | 55.59 | 56.30 | 1,213,601 | +0.57(+1.02%) |
Jul 16, 2013 | 56.19 | 56.27 | 55.64 | 55.73 | 0 | -0.29(-0.51%) |
Jul 15, 2013 | 55.75 | 56.37 | 55.69 | 56.02 | 0 | +0.31(+0.56%) |
Jul 12, 2013 | 55.22 | 55.77 | 55.00 | 55.71 | 0 | +0.69(+1.25%) |
Jul 11, 2013 | 55.88 | 56.35 | 54.75 | 55.02 | 0 | -0.17(-0.31%) |
Jul 10, 2013 | 54.37 | 55.22 | 54.19 | 55.19 | 0 | +0.85(+1.56%) |
Jul 09, 2013 | 54.21 | 54.43 | 53.18 | 54.35 | 0 | +0.80(+1.50%) |
Jul 08, 2013 | 53.04 | 53.64 | 53.02 | 53.54 | 0 | +0.58(+1.10%) |
Jul 05, 2013 | 52.38 | 53.14 | 51.99 | 52.96 | 0 | +1.07(+2.06%) |
Jul 03, 2013 | 51.63 | 52.38 | 51.36 | 51.89 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 51.52 | 52.18 | 51.24 | 51.87 | 0 | +0.10(+0.19%) |