Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.12 | 53.28 | 52.12 | 53.16 | 0 | +0.90(+1.73%) |
Sep 26, 2013 | 51.86 | 52.62 | 51.47 | 52.26 | 203,747 | +0.60(+1.16%) |
Sep 25, 2013 | 52.36 | 52.60 | 51.62 | 51.66 | 225,537 | -0.67(-1.27%) |
Sep 24, 2013 | 52.06 | 52.43 | 51.20 | 52.32 | 267,491 | +0.37(+0.71%) |
Sep 23, 2013 | 51.79 | 52.21 | 51.52 | 51.95 | 239,240 | -0.06(-0.11%) |
Sep 20, 2013 | 53.19 | 53.28 | 51.96 | 52.01 | 0 | -1.14(-2.15%) |
Sep 19, 2013 | 52.49 | 53.24 | 52.29 | 53.15 | 360,300 | +0.63(+1.19%) |
Sep 18, 2013 | 51.46 | 52.86 | 51.32 | 52.52 | 0 | +1.21(+2.35%) |
Sep 17, 2013 | 49.61 | 51.34 | 49.53 | 51.32 | 0 | +1.63(+3.29%) |
Sep 16, 2013 | 50.75 | 51.07 | 49.51 | 49.68 | 0 | -0.74(-1.47%) |
Sep 13, 2013 | 50.46 | 50.80 | 49.89 | 50.42 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 51.13 | 51.52 | 50.38 | 50.42 | 0 | -0.76(-1.49%) |
Sep 11, 2013 | 50.51 | 51.35 | 50.37 | 51.18 | 0 | +0.72(+1.43%) |
Sep 10, 2013 | 49.42 | 50.48 | 49.42 | 50.46 | 326,343 | +1.37(+2.79%) |
Sep 09, 2013 | 48.61 | 49.36 | 48.61 | 49.09 | 0 | +0.48(+0.98%) |
Sep 06, 2013 | 49.93 | 49.93 | 48.46 | 48.62 | 0 | -1.22(-2.44%) |
Sep 05, 2013 | 50.71 | 51.09 | 49.81 | 49.83 | 0 | -0.49(-0.98%) |
Sep 04, 2013 | 48.71 | 50.37 | 48.61 | 50.33 | 0 | +1.71(+3.52%) |
Sep 03, 2013 | 49.93 | 50.24 | 48.15 | 48.62 | 0 | -0.61(-1.24%) |
Aug 30, 2013 | 49.30 | 49.43 | 48.92 | 49.23 | 0 | -0.17(-0.35%) |
Aug 29, 2013 | 49.27 | 49.58 | 48.87 | 49.40 | 258,213 | +0.15(+0.31%) |
Aug 28, 2013 | 49.56 | 50.03 | 48.74 | 49.24 | 0 | -0.42(-0.84%) |
Aug 27, 2013 | 49.73 | 50.62 | 49.22 | 49.66 | 434,201 | -0.80(-1.58%) |
Aug 26, 2013 | 51.03 | 51.50 | 50.32 | 50.46 | 0 | -0.29(-0.56%) |
Aug 23, 2013 | 52.02 | 52.26 | 48.62 | 50.75 | 0 | -4.82(-8.67%) |
Aug 22, 2013 | 55.22 | 56.28 | 54.86 | 55.56 | 385,168 | +0.48(+0.88%) |
Aug 21, 2013 | 55.95 | 56.42 | 54.90 | 55.08 | 0 | -0.89(-1.60%) |
Aug 20, 2013 | 55.62 | 56.02 | 54.78 | 55.97 | 502,978 | +0.13(+0.24%) |
Aug 19, 2013 | 56.36 | 57.07 | 55.73 | 55.84 | 220,183 | -0.73(-1.29%) |
Aug 16, 2013 | 55.81 | 56.86 | 55.66 | 56.57 | 0 | +0.46(+0.81%) |
Aug 15, 2013 | 56.34 | 56.99 | 55.81 | 56.11 | 247,750 | -1.11(-1.94%) |
Aug 14, 2013 | 57.97 | 58.33 | 57.14 | 57.23 | 144,415 | -0.77(-1.33%) |
Aug 13, 2013 | 57.51 | 58.04 | 56.78 | 58.00 | 116,170 | +0.63(+1.09%) |
Aug 12, 2013 | 56.99 | 57.72 | 56.53 | 57.37 | 194,065 | +0.06(+0.10%) |
Aug 09, 2013 | 58.01 | 58.15 | 56.92 | 57.31 | 156,217 | -0.64(-1.10%) |
Aug 08, 2013 | 57.49 | 58.33 | 57.00 | 57.95 | 224,870 | +0.91(+1.60%) |
Aug 07, 2013 | 57.76 | 57.96 | 56.90 | 57.04 | 316,432 | -0.93(-1.61%) |
Aug 06, 2013 | 58.45 | 58.50 | 56.87 | 57.97 | 306,818 | -0.61(-1.04%) |
Aug 05, 2013 | 58.02 | 58.96 | 58.02 | 58.58 | 323,428 | +0.32(+0.55%) |
Aug 02, 2013 | 57.45 | 58.34 | 56.91 | 58.25 | 220,195 | +0.83(+1.44%) |
Aug 01, 2013 | 56.13 | 57.48 | 55.51 | 57.43 | 220,550 | +1.69(+3.03%) |
Jul 31, 2013 | 55.30 | 56.11 | 54.84 | 55.73 | 0 | +0.50(+0.91%) |
Jul 30, 2013 | 54.86 | 55.35 | 54.30 | 55.23 | 0 | +0.48(+0.89%) |
Jul 29, 2013 | 54.19 | 55.17 | 53.87 | 54.75 | 0 | +0.38(+0.70%) |
Jul 26, 2013 | 53.23 | 54.53 | 52.95 | 54.37 | 0 | +0.69(+1.29%) |
Jul 25, 2013 | 52.37 | 53.78 | 52.30 | 53.67 | 0 | +1.07(+2.04%) |
Jul 24, 2013 | 52.69 | 53.09 | 52.13 | 52.60 | 0 | +0.09(+0.18%) |
Jul 23, 2013 | 53.02 | 53.34 | 52.31 | 52.50 | 0 | -0.52(-0.99%) |
Jul 22, 2013 | 52.61 | 53.48 | 52.31 | 53.03 | 0 | +0.48(+0.90%) |
Jul 19, 2013 | 52.74 | 53.22 | 52.31 | 52.55 | 0 | -0.19(-0.36%) |
Jul 18, 2013 | 52.73 | 53.27 | 52.61 | 52.74 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 52.75 | 52.89 | 52.31 | 52.74 | 177,011 | -0.16(-0.31%) |
Jul 16, 2013 | 52.99 | 53.13 | 52.52 | 52.90 | 169,554 | -0.21(-0.39%) |
Jul 15, 2013 | 52.89 | 53.24 | 52.76 | 53.11 | 0 | +0.12(+0.23%) |
Jul 12, 2013 | 53.16 | 53.38 | 52.60 | 52.99 | 0 | -0.38(-0.71%) |
Jul 11, 2013 | 52.68 | 53.43 | 52.06 | 53.37 | 0 | +1.10(+2.11%) |
Jul 10, 2013 | 52.85 | 52.88 | 51.73 | 52.27 | 0 | -0.96(-1.80%) |
Jul 09, 2013 | 53.71 | 53.87 | 52.73 | 53.22 | 0 | -0.33(-0.61%) |
Jul 08, 2013 | 52.63 | 53.89 | 52.35 | 53.55 | 194,329 | +0.92(+1.75%) |
Jul 05, 2013 | 53.24 | 53.34 | 51.69 | 52.63 | 0 | +0.18(+0.34%) |
Jul 03, 2013 | 52.30 | 52.82 | 52.05 | 52.45 | 0 | -0.12(-0.24%) |
Jul 02, 2013 | 52.66 | 53.04 | 52.17 | 52.57 | 0 | -0.43(-0.81%) |