Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 49.52 | 49.52 | 48.23 | 48.28 | 82,323 | -1.27(-2.56%) |
Sep 26, 2013 | 48.49 | 49.97 | 48.49 | 49.55 | 103,495 | +1.05(+2.16%) |
Sep 25, 2013 | 49.04 | 49.00 | 48.21 | 48.50 | 134,864 | -0.50(-1.02%) |
Sep 24, 2013 | 49.61 | 49.80 | 48.82 | 49.00 | 119,757 | -0.37(-0.75%) |
Sep 23, 2013 | 48.66 | 50.42 | 48.04 | 49.37 | 136,136 | +0.72(+1.48%) |
Sep 20, 2013 | 50.25 | 50.91 | 48.52 | 48.65 | 449,176 | -1.21(-2.43%) |
Sep 19, 2013 | 49.70 | 51.22 | 49.65 | 49.86 | 188,325 | +0.29(+0.59%) |
Sep 18, 2013 | 48.89 | 49.74 | 48.51 | 49.57 | 221,900 | +0.63(+1.29%) |
Sep 17, 2013 | 49.39 | 49.81 | 48.78 | 48.94 | 117,548 | -0.28(-0.57%) |
Sep 16, 2013 | 49.78 | 50.00 | 49.11 | 49.22 | 106,348 | -0.06(-0.12%) |
Sep 13, 2013 | 49.09 | 49.30 | 48.66 | 49.28 | 129,837 | +0.19(+0.39%) |
Sep 12, 2013 | 49.24 | 49.36 | 48.77 | 49.09 | 111,046 | -0.08(-0.16%) |
Sep 11, 2013 | 49.50 | 49.98 | 48.87 | 49.17 | 170,520 | -0.33(-0.67%) |
Sep 10, 2013 | 49.00 | 50.62 | 49.00 | 49.50 | 241,969 | +0.85(+1.75%) |
Sep 09, 2013 | 47.91 | 49.00 | 47.91 | 48.65 | 93,018 | +0.70(+1.46%) |
Sep 06, 2013 | 48.04 | 48.47 | 47.46 | 47.95 | 215,529 | +0.01(+0.02%) |
Sep 05, 2013 | 48.25 | 48.75 | 46.91 | 47.94 | 170,145 | +0.11(+0.23%) |
Sep 04, 2013 | 47.27 | 48.98 | 46.78 | 47.83 | 128,679 | +1.04(+2.22%) |
Sep 03, 2013 | 47.90 | 47.90 | 46.71 | 46.79 | 71,927 | -1.10(-2.30%) |
Aug 30, 2013 | 47.85 | 48.63 | 47.11 | 47.89 | 116,185 | +0.42(+0.88%) |
Aug 29, 2013 | 47.14 | 48.73 | 47.14 | 47.47 | 133,104 | +0.48(+1.02%) |
Aug 28, 2013 | 46.42 | 47.24 | 45.98 | 46.99 | 571,317 | +0.83(+1.80%) |
Aug 27, 2013 | 45.13 | 46.20 | 44.91 | 46.16 | 44,921 | +0.60(+1.32%) |
Aug 26, 2013 | 45.76 | 46.08 | 45.06 | 45.56 | 60,047 | +0.17(+0.37%) |
Aug 23, 2013 | 45.00 | 45.98 | 44.75 | 45.39 | 78,933 | +0.37(+0.82%) |
Aug 22, 2013 | 44.97 | 45.99 | 44.83 | 45.02 | 64,142 | +0.27(+0.60%) |
Aug 21, 2013 | 44.88 | 45.14 | 44.69 | 44.75 | 119,310 | -0.13(-0.29%) |
Aug 20, 2013 | 43.75 | 45.41 | 43.62 | 44.88 | 179,128 | +1.11(+2.54%) |
Aug 19, 2013 | 45.36 | 45.78 | 43.76 | 43.77 | 139,308 | -1.39(-3.08%) |
Aug 16, 2013 | 46.01 | 46.10 | 44.74 | 45.16 | 110,694 | -0.58(-1.27%) |
Aug 15, 2013 | 45.57 | 45.94 | 45.02 | 45.74 | 75,366 | -0.02(-0.04%) |
Aug 14, 2013 | 46.69 | 46.75 | 45.48 | 45.76 | 112,638 | -0.82(-1.76%) |
Aug 13, 2013 | 46.76 | 46.99 | 46.32 | 46.58 | 83,315 | -0.41(-0.87%) |
Aug 12, 2013 | 45.42 | 47.22 | 45.25 | 46.99 | 164,575 | +1.22(+2.67%) |
Aug 09, 2013 | 45.94 | 46.54 | 45.52 | 45.77 | 202,195 | -0.47(-1.02%) |
Aug 08, 2013 | 46.28 | 46.73 | 45.74 | 46.24 | 73,562 | -0.04(-0.09%) |
Aug 07, 2013 | 46.86 | 46.88 | 45.25 | 46.28 | 222,232 | -0.57(-1.22%) |
Aug 06, 2013 | 47.00 | 47.18 | 46.51 | 46.85 | 404,301 | -0.14(-0.30%) |
Aug 05, 2013 | 48.05 | 49.20 | 46.78 | 46.99 | 191,999 | -0.65(-1.36%) |
Aug 02, 2013 | 47.28 | 47.73 | 46.68 | 47.64 | 129,561 | +0.36(+0.76%) |
Aug 01, 2013 | 47.25 | 48.37 | 46.76 | 47.28 | 249,911 | +0.01(+0.02%) |
Jul 31, 2013 | 47.86 | 48.40 | 47.19 | 47.27 | 474,562 | -0.66(-1.38%) |
Jul 30, 2013 | 48.52 | 48.81 | 47.78 | 47.93 | 223,539 | -0.13(-0.27%) |
Jul 29, 2013 | 47.74 | 48.39 | 47.54 | 48.06 | 439,041 | +0.18(+0.38%) |
Jul 26, 2013 | 46.20 | 48.11 | 46.20 | 47.88 | 461,871 | +2.30(+5.05%) |
Jul 25, 2013 | 45.41 | 46.40 | 44.41 | 45.58 | 400,291 | +0.30(+0.66%) |
Jul 24, 2013 | 46.03 | 46.03 | 45.08 | 45.28 | 501,310 | -0.31(-0.68%) |
Jul 23, 2013 | 46.01 | 46.28 | 45.47 | 45.59 | 629,608 | -0.48(-1.04%) |
Jul 22, 2013 | 46.40 | 46.20 | 45.80 | 46.07 | 316,550 | -0.03(-0.07%) |
Jul 19, 2013 | 45.76 | 46.80 | 45.35 | 46.10 | 513,536 | +0.38(+0.83%) |
Jul 18, 2013 | 45.60 | 46.00 | 45.55 | 45.72 | 920,314 | -0.58(-1.25%) |
Jul 17, 2013 | 44.02 | 46.68 | 44.01 | 46.30 | 9,424,206 | +2.73(+6.27%) |
Jul 16, 2013 | 43.72 | 44.52 | 43.22 | 43.57 | 1,922,536 | -2.84(-6.12%) |
Jul 15, 2013 | 45.82 | 47.27 | 45.78 | 46.41 | 225,882 | +0.21(+0.45%) |
Jul 12, 2013 | 44.48 | 46.80 | 44.22 | 46.20 | 192,285 | +1.68(+3.77%) |
Jul 11, 2013 | 43.61 | 44.64 | 43.38 | 44.52 | 193,647 | +0.92(+2.11%) |
Jul 10, 2013 | 45.25 | 45.54 | 42.16 | 43.60 | 1,292,889 | -1.75(-3.86%) |
Jul 09, 2013 | 47.50 | 47.45 | 45.01 | 45.35 | 433,853 | -2.10(-4.43%) |
Jul 08, 2013 | 47.70 | 47.98 | 47.04 | 47.45 | 485,048 | +0.27(+0.57%) |
Jul 05, 2013 | 47.25 | 47.46 | 46.93 | 47.18 | 51,552 | +0.43(+0.92%) |
Jul 03, 2013 | 46.70 | 47.00 | 46.44 | 46.75 | 93,871 | -0.11(-0.23%) |
Jul 02, 2013 | 48.29 | 48.61 | 46.62 | 46.86 | 129,485 | -0.95(-1.99%) |