Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.29 | 50.93 | 50.15 | 50.49 | 2,927,135 | -0.61(-1.19%) |
Sep 27, 2013 | 51.53 | 51.81 | 50.93 | 51.10 | 2,827,617 | -1.03(-1.97%) |
Sep 26, 2013 | 53.01 | 53.08 | 52.02 | 52.13 | 2,454,398 | -0.53(-1.01%) |
Sep 25, 2013 | 52.20 | 52.76 | 52.11 | 52.66 | 4,189,416 | +0.20(+0.38%) |
Sep 24, 2013 | 52.85 | 52.93 | 52.33 | 52.46 | 2,538,123 | -0.47(-0.90%) |
Sep 23, 2013 | 52.66 | 53.05 | 52.57 | 52.93 | 3,385,704 | +0.44(+0.84%) |
Sep 20, 2013 | 53.98 | 54.04 | 52.30 | 52.49 | 7,054,408 | -1.51(-2.80%) |
Sep 19, 2013 | 54.62 | 54.77 | 53.78 | 54.00 | 4,492,723 | -0.30(-0.55%) |
Sep 18, 2013 | 52.28 | 54.44 | 51.51 | 54.30 | 7,010,482 | +2.09(+4.00%) |
Sep 17, 2013 | 52.47 | 52.68 | 51.79 | 52.21 | 3,705,129 | -0.06(-0.12%) |
Sep 16, 2013 | 52.87 | 52.73 | 52.11 | 52.28 | 2,195,923 | +0.51(+0.99%) |
Sep 13, 2013 | 51.45 | 52.02 | 51.30 | 51.76 | 3,154,148 | +0.58(+1.14%) |
Sep 12, 2013 | 52.28 | 52.28 | 51.04 | 51.18 | 5,383,630 | -1.30(-2.47%) |
Sep 11, 2013 | 52.35 | 52.80 | 51.92 | 52.47 | 3,499,373 | +0.08(+0.15%) |
Sep 10, 2013 | 51.98 | 52.43 | 51.67 | 52.40 | 5,018,131 | +0.89(+1.72%) |
Sep 09, 2013 | 50.17 | 51.57 | 49.88 | 51.51 | 6,941,630 | +1.73(+3.48%) |
Sep 06, 2013 | 49.74 | 50.31 | 48.89 | 49.78 | 5,442,876 | +0.96(+1.98%) |
Sep 05, 2013 | 49.16 | 49.16 | 48.65 | 48.82 | 3,435,907 | -0.41(-0.83%) |
Sep 04, 2013 | 48.90 | 49.69 | 48.44 | 49.23 | 6,084,182 | +0.53(+1.09%) |
Sep 03, 2013 | 49.12 | 49.36 | 48.29 | 48.70 | 3,902,512 | +0.04(+0.08%) |
Aug 30, 2013 | 48.67 | 48.85 | 48.16 | 48.66 | 5,620,757 | +0.32(+0.67%) |
Aug 29, 2013 | 48.42 | 49.00 | 47.98 | 48.33 | 4,900,497 | -0.19(-0.39%) |
Aug 28, 2013 | 49.00 | 49.48 | 48.43 | 48.52 | 2,909,407 | -0.85(-1.73%) |
Aug 27, 2013 | 49.24 | 49.56 | 48.83 | 49.38 | 6,658,399 | -0.90(-1.79%) |
Aug 26, 2013 | 51.70 | 51.70 | 50.04 | 50.28 | 3,847,110 | -1.23(-2.38%) |
Aug 23, 2013 | 51.56 | 51.96 | 51.04 | 51.50 | 2,594,892 | +0.25(+0.49%) |
Aug 22, 2013 | 51.44 | 52.00 | 50.76 | 51.25 | 2,527,461 | +0.08(+0.15%) |
Aug 21, 2013 | 51.83 | 52.20 | 51.14 | 51.17 | 4,364,807 | -1.45(-2.75%) |
Aug 20, 2013 | 51.79 | 52.81 | 51.77 | 52.62 | 3,210,792 | +0.70(+1.34%) |
Aug 19, 2013 | 52.82 | 53.05 | 51.77 | 51.92 | 3,430,917 | -1.23(-2.32%) |
Aug 16, 2013 | 53.64 | 53.90 | 53.04 | 53.15 | 3,183,501 | -0.58(-1.09%) |
Aug 15, 2013 | 53.92 | 54.03 | 53.32 | 53.74 | 3,550,052 | -0.95(-1.73%) |
Aug 14, 2013 | 54.36 | 55.16 | 54.32 | 54.69 | 5,040,866 | +0.21(+0.38%) |
Aug 13, 2013 | 54.39 | 54.58 | 54.01 | 54.48 | 3,623,195 | -0.07(-0.13%) |
Aug 12, 2013 | 55.28 | 55.82 | 54.28 | 54.55 | 5,430,160 | -0.78(-1.41%) |
Aug 09, 2013 | 55.20 | 55.58 | 54.93 | 55.34 | 2,622,112 | -0.21(-0.37%) |
Aug 08, 2013 | 54.85 | 55.71 | 54.65 | 55.54 | 3,589,298 | +1.15(+2.12%) |
Aug 07, 2013 | 54.16 | 54.59 | 53.98 | 54.39 | 5,191,951 | +0.01(+0.01%) |
Aug 06, 2013 | 54.25 | 54.50 | 53.67 | 54.38 | 3,882,168 | +0.07(+0.13%) |
Aug 05, 2013 | 54.54 | 54.60 | 54.09 | 54.31 | 3,546,068 | -0.31(-0.56%) |
Aug 02, 2013 | 53.53 | 54.91 | 53.53 | 54.62 | 5,025,049 | +1.15(+2.16%) |
Aug 01, 2013 | 52.74 | 53.75 | 52.68 | 53.46 | 5,224,040 | +1.25(+2.39%) |
Jul 31, 2013 | 51.45 | 52.95 | 51.07 | 52.21 | 6,022,897 | +0.57(+1.10%) |
Jul 30, 2013 | 52.16 | 52.21 | 51.49 | 51.64 | 3,192,301 | -0.21(-0.41%) |
Jul 29, 2013 | 53.03 | 53.09 | 51.79 | 51.86 | 3,505,524 | -1.40(-2.63%) |
Jul 26, 2013 | 52.99 | 53.50 | 52.67 | 53.26 | 4,397,632 | +0.02(+0.03%) |
Jul 25, 2013 | 53.02 | 53.44 | 52.82 | 53.24 | 2,311,971 | +0.13(+0.24%) |
Jul 24, 2013 | 53.40 | 53.45 | 52.73 | 53.11 | 3,419,028 | -0.36(-0.67%) |
Jul 23, 2013 | 52.86 | 53.52 | 52.67 | 53.47 | 4,477,380 | +0.79(+1.50%) |
Jul 22, 2013 | 52.25 | 52.74 | 51.98 | 52.68 | 3,479,111 | +0.45(+0.86%) |
Jul 19, 2013 | 52.50 | 52.51 | 51.94 | 52.23 | 3,553,913 | -0.49(-0.93%) |
Jul 18, 2013 | 53.00 | 53.23 | 52.56 | 52.72 | 3,843,134 | -0.13(-0.25%) |
Jul 17, 2013 | 52.17 | 53.08 | 52.00 | 52.85 | 5,910,418 | +1.03(+1.98%) |
Jul 16, 2013 | 52.64 | 52.64 | 50.95 | 51.83 | 6,485,682 | -0.46(-0.88%) |
Jul 15, 2013 | 51.76 | 52.42 | 51.73 | 52.28 | 3,443,063 | +0.81(+1.58%) |
Jul 12, 2013 | 51.66 | 51.90 | 51.23 | 51.47 | 4,159,454 | -0.50(-0.96%) |
Jul 11, 2013 | 51.96 | 52.06 | 51.37 | 51.97 | 5,025,003 | +1.17(+2.30%) |
Jul 10, 2013 | 51.08 | 51.25 | 50.59 | 50.80 | 3,921,362 | -0.37(-0.73%) |
Jul 09, 2013 | 51.60 | 51.38 | 51.03 | 51.17 | 3,258,354 | +0.09(+0.17%) |
Jul 08, 2013 | 51.66 | 51.90 | 51.06 | 51.08 | 3,446,269 | +0.12(+0.23%) |
Jul 05, 2013 | 51.80 | 52.02 | 50.14 | 50.96 | 4,410,001 | -0.38(-0.74%) |
Jul 03, 2013 | 50.73 | 51.78 | 50.73 | 51.34 | 4,464,967 | -0.09(-0.17%) |
Jul 02, 2013 | 51.93 | 52.40 | 51.02 | 51.43 | 4,904,124 | -0.73(-1.39%) |