Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.17 | 50.46 | 49.99 | 50.44 | 1,827,629 | -0.36(-0.72%) |
Sep 27, 2013 | 50.44 | 50.89 | 50.39 | 50.80 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 51.11 | 51.45 | 50.53 | 50.88 | 1,766,498 | -0.16(-0.32%) |
Sep 25, 2013 | 51.25 | 51.45 | 50.65 | 51.05 | 1,503,918 | -0.06(-0.12%) |
Sep 24, 2013 | 51.24 | 51.49 | 50.86 | 51.11 | 1,757,191 | -0.20(-0.38%) |
Sep 23, 2013 | 51.63 | 51.69 | 50.88 | 51.30 | 1,392,578 | -0.55(-1.07%) |
Sep 20, 2013 | 52.30 | 52.58 | 51.75 | 51.86 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 51.40 | 52.48 | 51.34 | 52.34 | 3,516,313 | +1.30(+2.54%) |
Sep 18, 2013 | 51.11 | 51.21 | 50.80 | 51.05 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.91 | 51.09 | 50.81 | 51.04 | 0 | +0.13(+0.25%) |
Sep 16, 2013 | 50.98 | 51.02 | 50.18 | 50.91 | 0 | +0.74(+1.47%) |
Sep 13, 2013 | 50.40 | 50.41 | 49.76 | 50.18 | 0 | -0.04(-0.07%) |
Sep 12, 2013 | 50.13 | 50.38 | 49.91 | 50.21 | 2,128,753 | +0.02(+0.04%) |
Sep 11, 2013 | 50.23 | 50.41 | 49.87 | 50.19 | 1,759,092 | -0.06(-0.11%) |
Sep 10, 2013 | 50.09 | 50.37 | 49.67 | 50.25 | 1,553,759 | +0.62(+1.25%) |
Sep 09, 2013 | 49.60 | 49.67 | 49.35 | 49.63 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.68 | 49.70 | 48.75 | 49.33 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 49.44 | 49.81 | 49.28 | 49.48 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 49.44 | 49.71 | 49.06 | 49.40 | 1,941,921 | +0.09(+0.18%) |
Sep 03, 2013 | 49.48 | 49.90 | 48.79 | 49.31 | 1,457,621 | +0.39(+0.80%) |
Aug 30, 2013 | 49.51 | 49.52 | 48.80 | 48.92 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 49.00 | 49.70 | 48.89 | 49.35 | 1,174,688 | +0.18(+0.37%) |
Aug 28, 2013 | 48.94 | 49.53 | 48.86 | 49.17 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 49.43 | 49.67 | 48.98 | 49.03 | 0 | -1.04(-2.08%) |
Aug 26, 2013 | 50.46 | 50.78 | 50.00 | 50.07 | 1,916,768 | -0.55(-1.09%) |
Aug 23, 2013 | 50.69 | 50.71 | 50.13 | 50.62 | 0 | -0.03(-0.05%) |
Aug 22, 2013 | 50.22 | 50.83 | 50.22 | 50.65 | 0 | +0.61(+1.21%) |
Aug 21, 2013 | 50.22 | 50.63 | 49.83 | 50.04 | 1,606,601 | -0.57(-1.13%) |
Aug 20, 2013 | 50.05 | 50.85 | 49.83 | 50.62 | 1,573,495 | +0.58(+1.16%) |
Aug 19, 2013 | 50.68 | 50.73 | 50.03 | 50.04 | 1,216,106 | -0.70(-1.39%) |
Aug 16, 2013 | 50.74 | 50.99 | 50.33 | 50.74 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 51.04 | 51.17 | 50.36 | 50.72 | 2,719,454 | -0.80(-1.56%) |
Aug 14, 2013 | 52.04 | 52.22 | 51.40 | 51.52 | 0 | -0.50(-0.95%) |
Aug 13, 2013 | 53.68 | 53.68 | 51.44 | 52.02 | 2,019,388 | +0.41(+0.80%) |
Aug 12, 2013 | 51.77 | 51.92 | 51.36 | 51.61 | 1,438,313 | -0.48(-0.92%) |
Aug 09, 2013 | 52.11 | 52.67 | 51.87 | 52.09 | 1,328,307 | -0.39(-0.74%) |
Aug 08, 2013 | 52.37 | 52.58 | 51.89 | 52.48 | 2,046,292 | +0.52(+1.01%) |
Aug 07, 2013 | 52.60 | 52.60 | 51.84 | 51.95 | 2,118,168 | -0.66(-1.25%) |
Aug 06, 2013 | 52.86 | 53.05 | 52.49 | 52.61 | 1,327,276 | -0.31(-0.58%) |
Aug 05, 2013 | 53.23 | 53.23 | 52.80 | 52.92 | 1,285,628 | -0.33(-0.63%) |
Aug 02, 2013 | 53.26 | 53.52 | 52.86 | 53.25 | 1,876,583 | -0.28(-0.52%) |
Aug 01, 2013 | 53.03 | 53.73 | 52.76 | 53.53 | 1,984,288 | +1.05(+2.01%) |
Jul 31, 2013 | 51.55 | 52.98 | 51.55 | 52.48 | 3,439,375 | +0.47(+0.90%) |
Jul 30, 2013 | 52.32 | 52.54 | 51.93 | 52.01 | 2,689,432 | -0.04(-0.08%) |
Jul 29, 2013 | 51.76 | 52.92 | 51.63 | 52.05 | 0 | -1.13(-2.12%) |
Jul 26, 2013 | 52.73 | 53.22 | 52.36 | 53.18 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.88 | 53.38 | 52.45 | 52.82 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 52.03 | 53.70 | 52.03 | 52.74 | 0 | -2.78(-5.00%) |
Jul 23, 2013 | 55.80 | 55.87 | 55.47 | 55.51 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 55.52 | 55.87 | 55.23 | 55.81 | 0 | +0.58(+1.05%) |
Jul 19, 2013 | 54.74 | 55.23 | 54.15 | 55.23 | 0 | +0.58(+1.06%) |
Jul 18, 2013 | 54.50 | 55.07 | 54.50 | 54.65 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.61 | 54.61 | 54.15 | 54.42 | 1,140,330 | +0.31(+0.58%) |
Jul 16, 2013 | 54.51 | 54.61 | 54.01 | 54.11 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 54.05 | 54.65 | 54.02 | 54.37 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 54.00 | 54.20 | 53.50 | 54.02 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 53.44 | 54.26 | 53.37 | 54.01 | 3,344,244 | +1.31(+2.49%) |
Jul 10, 2013 | 53.15 | 53.36 | 52.30 | 52.70 | 0 | -0.70(-1.31%) |
Jul 09, 2013 | 53.44 | 53.43 | 52.90 | 53.40 | 0 | +0.47(+0.88%) |
Jul 08, 2013 | 52.83 | 53.14 | 52.54 | 52.93 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 52.19 | 52.58 | 51.74 | 52.57 | 0 | +0.91(+1.77%) |
Jul 03, 2013 | 51.24 | 51.79 | 51.05 | 51.66 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.85 | 51.79 | 50.85 | 51.61 | 0 | +0.22(+0.43%) |