Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.88 | 50.22 | 49.72 | 49.88 | 3,714,797 | -0.40(-0.79%) |
Sep 27, 2013 | 50.11 | 50.40 | 49.96 | 50.27 | 3,302,428 | +0.07(+0.14%) |
Sep 26, 2013 | 50.09 | 50.47 | 49.91 | 50.20 | 2,387,828 | +0.15(+0.30%) |
Sep 25, 2013 | 49.75 | 50.20 | 49.55 | 50.05 | 3,617,143 | +0.46(+0.94%) |
Sep 24, 2013 | 50.05 | 50.10 | 49.55 | 49.59 | 3,226,815 | -0.44(-0.88%) |
Sep 23, 2013 | 49.84 | 50.17 | 49.80 | 50.02 | 2,995,578 | -0.01(-0.03%) |
Sep 20, 2013 | 50.58 | 50.87 | 50.04 | 50.04 | 7,128,980 | -0.51(-1.01%) |
Sep 19, 2013 | 50.91 | 51.02 | 50.51 | 50.55 | 5,532,055 | -0.15(-0.30%) |
Sep 18, 2013 | 50.35 | 50.74 | 50.12 | 50.70 | 3,751,394 | +0.33(+0.66%) |
Sep 17, 2013 | 50.48 | 50.71 | 50.24 | 50.37 | 3,617,578 | -0.06(-0.11%) |
Sep 16, 2013 | 50.74 | 50.76 | 50.29 | 50.43 | 3,910,550 | +0.25(+0.50%) |
Sep 13, 2013 | 50.07 | 50.19 | 49.64 | 50.18 | 3,431,092 | +0.22(+0.45%) |
Sep 12, 2013 | 49.86 | 50.02 | 49.66 | 49.95 | 3,473,556 | +0.10(+0.20%) |
Sep 11, 2013 | 49.29 | 49.85 | 49.20 | 49.85 | 2,901,862 | +0.61(+1.24%) |
Sep 10, 2013 | 49.04 | 49.59 | 48.95 | 49.24 | 3,238,177 | +0.58(+1.20%) |
Sep 09, 2013 | 48.20 | 48.73 | 48.20 | 48.66 | 1,866,616 | +0.59(+1.23%) |
Sep 06, 2013 | 48.42 | 48.61 | 47.77 | 48.07 | 2,740,098 | -0.28(-0.58%) |
Sep 05, 2013 | 48.15 | 48.49 | 47.95 | 48.35 | 1,925,422 | +0.15(+0.31%) |
Sep 04, 2013 | 47.25 | 48.29 | 47.25 | 48.20 | 2,933,122 | +0.82(+1.73%) |
Sep 03, 2013 | 47.56 | 47.90 | 47.19 | 47.38 | 2,354,915 | +0.25(+0.53%) |
Aug 30, 2013 | 47.28 | 47.34 | 46.93 | 47.13 | 2,130,769 | -0.06(-0.14%) |
Aug 29, 2013 | 46.82 | 47.62 | 46.59 | 47.19 | 1,738,571 | +0.23(+0.49%) |
Aug 28, 2013 | 46.96 | 47.26 | 46.80 | 46.96 | 2,189,123 | -0.08(-0.17%) |
Aug 27, 2013 | 47.30 | 47.42 | 46.94 | 47.04 | 3,358,872 | -0.89(-1.86%) |
Aug 26, 2013 | 48.36 | 48.54 | 47.92 | 47.93 | 2,242,839 | -0.50(-1.04%) |
Aug 23, 2013 | 48.42 | 48.58 | 48.15 | 48.44 | 2,478,933 | +0.04(+0.07%) |
Aug 22, 2013 | 47.76 | 48.58 | 47.66 | 48.40 | 2,329,963 | +0.80(+1.68%) |
Aug 21, 2013 | 47.64 | 47.95 | 47.51 | 47.60 | 2,692,944 | -0.10(-0.21%) |
Aug 20, 2013 | 48.12 | 48.12 | 47.63 | 47.70 | 3,323,452 | -0.39(-0.81%) |
Aug 19, 2013 | 47.83 | 48.40 | 47.80 | 48.09 | 2,714,453 | +0.09(+0.19%) |
Aug 16, 2013 | 47.84 | 48.07 | 47.69 | 48.00 | 3,027,723 | +0.16(+0.33%) |
Aug 15, 2013 | 47.79 | 48.26 | 47.38 | 47.84 | 3,363,517 | -0.12(-0.24%) |
Aug 14, 2013 | 48.48 | 48.51 | 47.86 | 47.95 | 2,411,337 | -0.69(-1.42%) |
Aug 13, 2013 | 47.85 | 48.71 | 47.81 | 48.64 | 2,447,489 | +0.80(+1.67%) |
Aug 12, 2013 | 47.86 | 48.10 | 47.71 | 47.85 | 2,936,286 | -0.34(-0.70%) |
Aug 09, 2013 | 48.38 | 48.48 | 48.13 | 48.18 | 2,165,152 | -0.24(-0.51%) |
Aug 08, 2013 | 48.77 | 48.90 | 48.36 | 48.43 | 2,837,875 | -0.12(-0.24%) |
Aug 07, 2013 | 48.19 | 48.59 | 48.05 | 48.54 | 3,253,137 | +0.32(+0.66%) |
Aug 06, 2013 | 48.28 | 48.31 | 48.03 | 48.23 | 2,736,610 | -0.05(-0.10%) |
Aug 05, 2013 | 48.26 | 48.38 | 48.11 | 48.28 | 2,214,437 | -0.08(-0.16%) |
Aug 02, 2013 | 48.64 | 48.64 | 48.17 | 48.36 | 2,892,017 | -0.29(-0.61%) |
Aug 01, 2013 | 48.78 | 49.05 | 48.65 | 48.65 | 3,877,015 | +0.22(+0.45%) |
Jul 31, 2013 | 48.33 | 48.90 | 48.31 | 48.44 | 3,297,516 | +0.12(+0.25%) |
Jul 30, 2013 | 48.52 | 48.81 | 48.29 | 48.31 | 2,931,261 | -0.01(-0.03%) |
Jul 29, 2013 | 47.81 | 48.36 | 47.63 | 48.33 | 2,982,821 | +0.34(+0.70%) |
Jul 26, 2013 | 48.04 | 48.19 | 47.85 | 47.99 | 3,302,967 | -0.40(-0.83%) |
Jul 25, 2013 | 48.30 | 48.50 | 48.07 | 48.39 | 4,313,041 | -0.25(-0.52%) |
Jul 24, 2013 | 48.91 | 49.00 | 48.47 | 48.64 | 3,713,989 | -0.19(-0.40%) |
Jul 23, 2013 | 49.09 | 49.18 | 48.80 | 48.84 | 3,438,157 | -0.19(-0.40%) |
Jul 22, 2013 | 49.46 | 49.41 | 48.80 | 49.03 | 3,861,349 | -0.37(-0.76%) |
Jul 19, 2013 | 48.91 | 49.64 | 48.68 | 49.41 | 4,092,481 | +0.68(+1.39%) |
Jul 18, 2013 | 48.91 | 49.40 | 48.07 | 48.73 | 7,644,004 | -0.38(-0.78%) |
Jul 17, 2013 | 49.11 | 49.36 | 49.01 | 49.11 | 3,748,796 | +0.15(+0.31%) |
Jul 16, 2013 | 49.20 | 49.48 | 48.57 | 48.96 | 3,506,573 | -0.24(-0.48%) |
Jul 15, 2013 | 49.28 | 49.36 | 49.00 | 49.20 | 4,858,810 | +0.15(+0.31%) |
Jul 12, 2013 | 49.14 | 49.22 | 48.63 | 49.05 | 4,227,171 | -0.12(-0.23%) |
Jul 11, 2013 | 49.33 | 49.63 | 48.77 | 49.16 | 5,920,227 | +0.40(+0.81%) |
Jul 10, 2013 | 47.90 | 48.87 | 47.90 | 48.77 | 6,539,488 | +0.85(+1.77%) |
Jul 09, 2013 | 47.00 | 47.95 | 46.35 | 47.92 | 6,543,907 | +1.57(+3.38%) |
Jul 08, 2013 | 46.72 | 46.80 | 46.26 | 46.35 | 3,880,314 | -0.12(-0.25%) |
Jul 05, 2013 | 46.15 | 46.48 | 46.05 | 46.46 | 2,433,677 | +0.70(+1.52%) |
Jul 03, 2013 | 45.54 | 45.97 | 45.43 | 45.77 | 1,529,846 | -0.04(-0.08%) |
Jul 02, 2013 | 46.46 | 46.58 | 45.64 | 45.80 | 4,516,531 | -0.73(-1.58%) |