Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 49.42 | 49.44 | 49.19 | 49.31 | 59,446 | -0.31(-0.62%) |
Sep 26, 2013 | 49.53 | 49.73 | 49.44 | 49.61 | 42,645 | +0.12(+0.23%) |
Sep 25, 2013 | 49.70 | 49.74 | 49.48 | 49.50 | 38,525 | -0.22(-0.45%) |
Sep 24, 2013 | 49.71 | 49.89 | 49.61 | 49.72 | 27,141 | +0.06(+0.12%) |
Sep 23, 2013 | 49.61 | 49.72 | 49.50 | 49.66 | 41,445 | -0.03(-0.05%) |
Sep 20, 2013 | 50.29 | 50.29 | 49.68 | 49.69 | 41,433 | -0.56(-1.12%) |
Sep 19, 2013 | 50.40 | 50.46 | 50.15 | 50.25 | 64,632 | -0.08(-0.17%) |
Sep 18, 2013 | 49.57 | 50.41 | 49.50 | 50.33 | 77,852 | +0.70(+1.41%) |
Sep 17, 2013 | 49.46 | 49.66 | 49.46 | 49.63 | 71,811 | +0.19(+0.38%) |
Sep 16, 2013 | 49.60 | 49.67 | 49.39 | 49.45 | 65,136 | +0.32(+0.66%) |
Sep 13, 2013 | 48.95 | 49.13 | 48.95 | 49.12 | 37,205 | +0.25(+0.51%) |
Sep 12, 2013 | 49.07 | 49.11 | 48.87 | 48.87 | 46,689 | -0.21(-0.43%) |
Sep 11, 2013 | 49.00 | 49.09 | 48.84 | 49.09 | 39,811 | +0.14(+0.28%) |
Sep 10, 2013 | 48.78 | 48.95 | 48.72 | 48.95 | 59,308 | +0.36(+0.74%) |
Sep 09, 2013 | 48.33 | 48.60 | 48.33 | 48.59 | 225,441 | +0.39(+0.81%) |
Sep 06, 2013 | 48.26 | 48.48 | 47.90 | 48.20 | 292,753 | +0.09(+0.19%) |
Sep 05, 2013 | 48.07 | 48.23 | 48.06 | 48.10 | 74,722 | +0.01(+0.02%) |
Sep 04, 2013 | 47.74 | 48.22 | 47.73 | 48.10 | 86,016 | +0.28(+0.58%) |
Sep 03, 2013 | 48.25 | 48.32 | 47.68 | 47.82 | 102,857 | -0.07(-0.14%) |
Aug 30, 2013 | 48.10 | 48.10 | 47.77 | 47.89 | 54,806 | -0.14(-0.29%) |
Aug 29, 2013 | 47.90 | 48.22 | 47.90 | 48.03 | 56,348 | +0.06(+0.13%) |
Aug 28, 2013 | 47.90 | 48.13 | 47.82 | 47.97 | 145,583 | +0.08(+0.16%) |
Aug 27, 2013 | 48.13 | 48.23 | 47.87 | 47.89 | 61,458 | -0.62(-1.27%) |
Aug 26, 2013 | 48.71 | 48.84 | 48.49 | 48.50 | 181,761 | -0.21(-0.43%) |
Aug 23, 2013 | 48.45 | 48.78 | 48.37 | 48.72 | 431,184 | +0.36(+0.75%) |
Aug 22, 2013 | 48.17 | 48.47 | 48.14 | 48.35 | 524,962 | +0.23(+0.48%) |
Aug 21, 2013 | 48.42 | 48.46 | 48.06 | 48.12 | 65,530 | -0.53(-1.09%) |
Aug 20, 2013 | 48.46 | 48.81 | 48.41 | 48.65 | 80,970 | +0.27(+0.55%) |
Aug 19, 2013 | 48.66 | 48.80 | 48.38 | 48.39 | 188,721 | -0.38(-0.77%) |
Aug 16, 2013 | 48.98 | 48.98 | 48.64 | 48.76 | 107,724 | -0.27(-0.55%) |
Aug 15, 2013 | 49.44 | 49.44 | 48.96 | 49.03 | 185,218 | -0.67(-1.34%) |
Aug 14, 2013 | 49.78 | 49.87 | 49.64 | 49.70 | 172,768 | -0.18(-0.37%) |
Aug 13, 2013 | 50.00 | 50.00 | 49.73 | 49.88 | 53,996 | +0.02(+0.05%) |
Aug 12, 2013 | 49.80 | 49.95 | 49.72 | 49.86 | 60,241 | -0.12(-0.23%) |
Aug 09, 2013 | 50.00 | 50.07 | 49.78 | 49.97 | 53,156 | -0.08(-0.15%) |
Aug 08, 2013 | 50.00 | 50.15 | 49.83 | 50.05 | 111,858 | +0.19(+0.38%) |
Aug 07, 2013 | 49.73 | 49.93 | 49.65 | 49.86 | 45,618 | -0.07(-0.13%) |
Aug 06, 2013 | 50.17 | 50.17 | 49.82 | 49.93 | 61,697 | -0.25(-0.50%) |
Aug 05, 2013 | 50.22 | 50.22 | 50.07 | 50.18 | 46,661 | -0.05(-0.11%) |
Aug 02, 2013 | 50.08 | 50.26 | 50.00 | 50.23 | 52,219 | +0.06(+0.12%) |
Aug 01, 2013 | 49.78 | 50.19 | 49.78 | 50.17 | 66,586 | +0.63(+1.27%) |
Jul 31, 2013 | 49.72 | 49.87 | 49.48 | 49.54 | 118,983 | -0.08(-0.17%) |
Jul 30, 2013 | 49.78 | 49.92 | 49.58 | 49.63 | 46,170 | -0.03(-0.06%) |
Jul 29, 2013 | 49.70 | 49.78 | 49.61 | 49.66 | 61,492 | -0.10(-0.20%) |
Jul 26, 2013 | 49.58 | 49.76 | 49.28 | 49.76 | 69,002 | +0.01(+0.02%) |
Jul 25, 2013 | 49.49 | 49.75 | 49.38 | 49.75 | 39,788 | +0.18(+0.37%) |
Jul 24, 2013 | 50.02 | 50.02 | 49.44 | 49.57 | 76,540 | -0.35(-0.71%) |
Jul 23, 2013 | 50.10 | 50.10 | 49.87 | 49.92 | 54,086 | +0.01(+0.02%) |
Jul 22, 2013 | 49.88 | 50.03 | 49.83 | 49.91 | 120,996 | +0.03(+0.05%) |
Jul 19, 2013 | 49.79 | 49.89 | 49.67 | 49.89 | 60,833 | -0.01(-0.02%) |
Jul 18, 2013 | 49.67 | 49.98 | 49.67 | 49.89 | 91,075 | +0.22(+0.45%) |
Jul 17, 2013 | 49.70 | 49.85 | 49.61 | 49.67 | 61,142 | +0.03(+0.06%) |
Jul 16, 2013 | 49.81 | 49.81 | 49.51 | 49.64 | 134,798 | -0.13(-0.26%) |
Jul 15, 2013 | 49.58 | 49.83 | 49.50 | 49.77 | 172,899 | +0.18(+0.37%) |
Jul 12, 2013 | 49.61 | 49.62 | 49.39 | 49.59 | 68,741 | -0.02(-0.05%) |
Jul 11, 2013 | 49.36 | 49.62 | 49.32 | 49.61 | 156,004 | +0.79(+1.61%) |
Jul 10, 2013 | 48.68 | 48.96 | 48.68 | 48.82 | 104,899 | +0.11(+0.22%) |
Jul 09, 2013 | 48.65 | 48.75 | 48.53 | 48.71 | 94,242 | +0.40(+0.82%) |
Jul 08, 2013 | 48.16 | 48.37 | 48.14 | 48.32 | 82,246 | +0.34(+0.70%) |
Jul 05, 2013 | 47.95 | 47.98 | 47.52 | 47.98 | 59,821 | +0.29(+0.61%) |
Jul 03, 2013 | 47.57 | 47.80 | 47.44 | 47.69 | 77,106 | -0.05(-0.11%) |
Jul 02, 2013 | 47.79 | 48.05 | 47.51 | 47.74 | 68,486 | -0.08(-0.18%) |