Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.72 | 51.38 | 50.59 | 50.89 | 1,038,859 | -0.29(-0.57%) |
Sep 27, 2013 | 51.51 | 51.66 | 50.98 | 51.18 | 0 | -0.55(-1.06%) |
Sep 26, 2013 | 51.35 | 52.04 | 51.26 | 51.73 | 1,081,734 | +0.49(+0.96%) |
Sep 25, 2013 | 51.75 | 51.88 | 51.24 | 51.24 | 953,692 | -0.38(-0.74%) |
Sep 24, 2013 | 51.28 | 51.94 | 51.13 | 51.62 | 1,194,973 | +0.45(+0.88%) |
Sep 23, 2013 | 51.64 | 51.70 | 50.66 | 51.17 | 1,504,388 | -0.53(-1.03%) |
Sep 20, 2013 | 51.94 | 52.13 | 51.24 | 51.70 | 0 | -0.20(-0.39%) |
Sep 19, 2013 | 51.40 | 52.09 | 51.30 | 51.90 | 1,196,507 | +0.60(+1.17%) |
Sep 18, 2013 | 50.54 | 51.38 | 50.27 | 51.30 | 1,367,767 | +0.86(+1.70%) |
Sep 17, 2013 | 49.91 | 50.50 | 49.80 | 50.44 | 0 | +0.55(+1.10%) |
Sep 16, 2013 | 50.29 | 50.36 | 49.81 | 49.89 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 49.83 | 50.09 | 49.57 | 49.85 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 49.92 | 50.08 | 49.77 | 49.88 | 793,067 | -0.03(-0.06%) |
Sep 11, 2013 | 49.78 | 50.14 | 49.67 | 49.91 | 835,314 | +0.01(+0.02%) |
Sep 10, 2013 | 49.65 | 49.99 | 49.65 | 49.90 | 0 | +0.40(+0.81%) |
Sep 09, 2013 | 49.52 | 49.91 | 49.35 | 49.50 | 764,505 | +0.19(+0.39%) |
Sep 06, 2013 | 48.91 | 49.55 | 48.55 | 49.31 | 0 | +0.48(+0.98%) |
Sep 05, 2013 | 48.72 | 49.13 | 48.60 | 48.83 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 48.91 | 48.17 | 48.77 | 1,108,383 | +0.21(+0.43%) |
Sep 03, 2013 | 48.54 | 48.98 | 48.36 | 48.56 | 2,177,876 | +0.57(+1.19%) |
Aug 30, 2013 | 48.34 | 48.52 | 47.95 | 47.99 | 0 | -0.39(-0.81%) |
Aug 29, 2013 | 48.46 | 48.93 | 48.31 | 48.38 | 1,142,346 | -0.08(-0.17%) |
Aug 28, 2013 | 48.77 | 49.10 | 48.30 | 48.46 | 0 | -0.29(-0.59%) |
Aug 27, 2013 | 49.55 | 49.55 | 48.75 | 48.75 | 2,286,150 | -1.18(-2.36%) |
Aug 26, 2013 | 49.56 | 50.11 | 49.53 | 49.93 | 1,520,410 | +0.43(+0.87%) |
Aug 23, 2013 | 49.40 | 49.84 | 49.27 | 49.50 | 0 | +0.33(+0.67%) |
Aug 22, 2013 | 48.68 | 49.37 | 48.65 | 49.17 | 0 | +0.55(+1.13%) |
Aug 21, 2013 | 48.78 | 49.01 | 48.57 | 48.62 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.69 | 49.00 | 48.49 | 48.90 | 681,308 | +0.31(+0.64%) |
Aug 19, 2013 | 48.61 | 49.04 | 48.47 | 48.59 | 1,131,839 | -0.13(-0.27%) |
Aug 16, 2013 | 48.64 | 49.03 | 48.47 | 48.72 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 48.84 | 49.06 | 48.48 | 48.70 | 1,846,897 | -0.55(-1.12%) |
Aug 14, 2013 | 49.33 | 49.56 | 49.09 | 49.25 | 1,105,562 | -0.07(-0.14%) |
Aug 13, 2013 | 49.09 | 49.52 | 48.73 | 49.32 | 2,249,358 | +0.18(+0.37%) |
Aug 12, 2013 | 48.51 | 49.15 | 48.42 | 49.14 | 1,183,371 | +0.38(+0.78%) |
Aug 09, 2013 | 48.21 | 48.83 | 48.21 | 48.76 | 1,070,980 | +0.46(+0.95%) |
Aug 08, 2013 | 48.46 | 48.65 | 48.17 | 48.30 | 1,287,895 | +0.00(+0.00%) |
Aug 07, 2013 | 48.33 | 48.48 | 47.99 | 48.30 | 1,230,300 | -0.25(-0.51%) |
Aug 06, 2013 | 48.53 | 48.70 | 48.24 | 48.55 | 1,387,702 | -0.09(-0.19%) |
Aug 05, 2013 | 48.25 | 48.67 | 48.11 | 48.64 | 697,659 | +0.22(+0.45%) |
Aug 02, 2013 | 48.07 | 48.67 | 48.00 | 48.42 | 1,382,465 | +0.04(+0.08%) |
Aug 01, 2013 | 48.01 | 48.53 | 47.87 | 48.38 | 2,061,585 | +0.54(+1.13%) |
Jul 31, 2013 | 47.68 | 47.99 | 47.38 | 47.84 | 0 | +0.27(+0.57%) |
Jul 30, 2013 | 47.46 | 47.93 | 47.40 | 47.57 | 0 | +0.21(+0.44%) |
Jul 29, 2013 | 47.49 | 47.94 | 47.18 | 47.36 | 0 | +0.04(+0.08%) |
Jul 26, 2013 | 46.70 | 48.84 | 46.50 | 47.32 | 0 | +1.39(+3.03%) |
Jul 25, 2013 | 45.37 | 46.01 | 45.17 | 45.93 | 0 | +0.59(+1.30%) |
Jul 24, 2013 | 45.45 | 45.65 | 45.04 | 45.34 | 0 | +0.03(+0.07%) |
Jul 23, 2013 | 45.80 | 45.88 | 45.29 | 45.31 | 0 | -0.34(-0.74%) |
Jul 22, 2013 | 45.86 | 45.99 | 45.52 | 45.65 | 0 | -0.09(-0.20%) |
Jul 19, 2013 | 45.79 | 46.00 | 45.55 | 45.74 | 0 | -0.14(-0.31%) |
Jul 18, 2013 | 45.71 | 46.12 | 45.63 | 45.88 | 1,055,466 | +0.11(+0.24%) |
Jul 17, 2013 | 45.77 | 45.97 | 45.45 | 45.77 | 1,618,804 | +0.31(+0.68%) |
Jul 16, 2013 | 45.91 | 45.97 | 45.37 | 45.46 | 0 | -0.44(-0.96%) |
Jul 15, 2013 | 46.04 | 46.17 | 45.74 | 45.90 | 0 | -0.14(-0.30%) |
Jul 12, 2013 | 45.85 | 46.32 | 45.85 | 46.04 | 0 | -0.06(-0.13%) |
Jul 11, 2013 | 46.18 | 46.24 | 45.42 | 46.10 | 1,345,593 | +0.44(+0.96%) |
Jul 10, 2013 | 45.33 | 45.66 | 45.23 | 45.66 | 0 | +0.37(+0.82%) |
Jul 09, 2013 | 45.44 | 45.66 | 45.23 | 45.29 | 0 | +0.02(+0.04%) |
Jul 08, 2013 | 45.58 | 45.80 | 45.21 | 45.27 | 1,211,153 | -0.20(-0.44%) |
Jul 05, 2013 | 45.19 | 45.57 | 44.99 | 45.47 | 0 | +0.47(+1.04%) |
Jul 03, 2013 | 44.55 | 45.26 | 44.38 | 45.00 | 0 | +0.08(+0.18%) |
Jul 02, 2013 | 44.77 | 45.50 | 44.74 | 44.92 | 0 | +0.01(+0.02%) |