Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.16 | 50.85 | 50.01 | 50.81 | 1,455,513 | +0.37(+0.74%) |
Sep 27, 2013 | 50.65 | 50.80 | 50.22 | 50.44 | 1,179,817 | -0.50(-0.99%) |
Sep 26, 2013 | 50.94 | 51.29 | 50.65 | 50.95 | 769,664 | +0.07(+0.14%) |
Sep 25, 2013 | 50.93 | 51.08 | 50.78 | 50.88 | 1,057,246 | +0.06(+0.12%) |
Sep 24, 2013 | 50.90 | 51.42 | 50.52 | 50.81 | 1,308,227 | -0.06(-0.12%) |
Sep 23, 2013 | 50.69 | 51.06 | 50.26 | 50.88 | 1,609,296 | +0.20(+0.40%) |
Sep 20, 2013 | 51.80 | 51.99 | 50.52 | 50.67 | 4,417,555 | -1.27(-2.45%) |
Sep 19, 2013 | 53.04 | 53.04 | 51.94 | 51.95 | 1,516,810 | -0.88(-1.66%) |
Sep 18, 2013 | 52.50 | 52.95 | 52.14 | 52.82 | 1,713,509 | +0.28(+0.54%) |
Sep 17, 2013 | 52.20 | 52.72 | 52.16 | 52.54 | 2,150,943 | +0.47(+0.90%) |
Sep 16, 2013 | 52.70 | 52.51 | 52.01 | 52.07 | 1,415,515 | +0.11(+0.20%) |
Sep 13, 2013 | 51.38 | 51.97 | 51.25 | 51.96 | 2,880,905 | +0.58(+1.14%) |
Sep 12, 2013 | 51.72 | 51.81 | 51.34 | 51.38 | 1,293,402 | -0.31(-0.60%) |
Sep 11, 2013 | 51.56 | 51.90 | 51.33 | 51.69 | 1,379,582 | +0.13(+0.26%) |
Sep 10, 2013 | 51.50 | 51.63 | 51.08 | 51.56 | 1,249,512 | +0.27(+0.54%) |
Sep 09, 2013 | 51.08 | 51.52 | 50.83 | 51.28 | 1,426,067 | +0.22(+0.43%) |
Sep 06, 2013 | 50.95 | 51.52 | 50.42 | 51.06 | 4,427,884 | +1.03(+2.05%) |
Sep 05, 2013 | 49.57 | 50.18 | 49.44 | 50.03 | 2,207,713 | +0.45(+0.91%) |
Sep 04, 2013 | 48.80 | 49.77 | 48.63 | 49.58 | 3,240,341 | +0.73(+1.50%) |
Sep 03, 2013 | 48.87 | 49.24 | 48.00 | 48.85 | 2,119,091 | +0.82(+1.71%) |
Aug 30, 2013 | 48.25 | 48.42 | 47.79 | 48.02 | 1,072,996 | -0.28(-0.59%) |
Aug 29, 2013 | 48.10 | 48.70 | 48.00 | 48.31 | 805,093 | -0.02(-0.04%) |
Aug 28, 2013 | 48.35 | 48.56 | 48.01 | 48.33 | 1,243,320 | -0.36(-0.75%) |
Aug 27, 2013 | 48.75 | 49.09 | 48.47 | 48.69 | 1,199,549 | -0.61(-1.24%) |
Aug 26, 2013 | 49.49 | 49.49 | 49.24 | 49.30 | 1,715,443 | -0.15(-0.30%) |
Aug 23, 2013 | 48.99 | 49.57 | 48.81 | 49.45 | 2,068,546 | +0.60(+1.23%) |
Aug 22, 2013 | 47.75 | 48.93 | 47.75 | 48.85 | 1,277,392 | +1.10(+2.30%) |
Aug 21, 2013 | 47.79 | 48.02 | 47.02 | 47.75 | 1,614,301 | -0.24(-0.50%) |
Aug 20, 2013 | 47.63 | 48.33 | 47.50 | 47.99 | 878,132 | +0.34(+0.71%) |
Aug 19, 2013 | 47.61 | 48.15 | 47.47 | 47.65 | 1,065,590 | -0.10(-0.20%) |
Aug 16, 2013 | 47.29 | 47.84 | 47.07 | 47.75 | 1,251,075 | +0.29(+0.62%) |
Aug 15, 2013 | 47.61 | 47.79 | 47.22 | 47.46 | 1,472,231 | -0.73(-1.51%) |
Aug 14, 2013 | 48.42 | 48.46 | 48.15 | 48.18 | 1,207,029 | -0.25(-0.51%) |
Aug 13, 2013 | 47.92 | 48.60 | 47.73 | 48.43 | 1,252,028 | +0.57(+1.18%) |
Aug 12, 2013 | 47.79 | 47.88 | 47.52 | 47.87 | 805,364 | -0.17(-0.35%) |
Aug 09, 2013 | 48.25 | 48.48 | 47.96 | 48.03 | 1,368,192 | -0.36(-0.75%) |
Aug 08, 2013 | 47.89 | 48.51 | 47.79 | 48.40 | 1,252,167 | +0.62(+1.30%) |
Aug 07, 2013 | 47.84 | 47.99 | 47.70 | 47.78 | 1,724,633 | -0.12(-0.26%) |
Aug 06, 2013 | 47.82 | 48.00 | 47.63 | 47.90 | 1,795,739 | +0.08(+0.17%) |
Aug 05, 2013 | 47.18 | 47.83 | 47.18 | 47.82 | 1,277,757 | +0.53(+1.12%) |
Aug 02, 2013 | 47.04 | 47.56 | 46.87 | 47.29 | 1,110,024 | +0.29(+0.62%) |
Aug 01, 2013 | 46.48 | 47.32 | 46.48 | 47.00 | 1,808,541 | +0.89(+1.92%) |
Jul 31, 2013 | 45.79 | 46.49 | 45.71 | 46.11 | 2,200,627 | +0.50(+1.09%) |
Jul 30, 2013 | 45.44 | 46.02 | 45.44 | 45.62 | 1,608,752 | +0.37(+0.82%) |
Jul 29, 2013 | 44.80 | 45.41 | 44.70 | 45.24 | 1,236,284 | +0.45(+1.01%) |
Jul 26, 2013 | 44.11 | 44.95 | 44.01 | 44.79 | 1,697,760 | +0.53(+1.20%) |
Jul 25, 2013 | 44.82 | 44.82 | 43.66 | 44.26 | 3,474,918 | -0.80(-1.77%) |
Jul 24, 2013 | 45.63 | 45.84 | 44.41 | 45.06 | 2,543,528 | -0.53(-1.16%) |
Jul 23, 2013 | 46.33 | 46.33 | 45.55 | 45.59 | 1,415,008 | -0.60(-1.30%) |
Jul 22, 2013 | 46.25 | 46.36 | 45.84 | 46.19 | 1,466,173 | +0.14(+0.31%) |
Jul 19, 2013 | 46.05 | 46.09 | 45.41 | 46.05 | 2,536,164 | +0.12(+0.25%) |
Jul 18, 2013 | 45.83 | 45.98 | 45.65 | 45.94 | 2,439,448 | -0.18(-0.38%) |
Jul 17, 2013 | 46.48 | 46.48 | 45.72 | 46.11 | 2,828,440 | -0.27(-0.57%) |
Jul 16, 2013 | 46.15 | 46.64 | 46.04 | 46.38 | 1,926,792 | +0.12(+0.27%) |
Jul 15, 2013 | 46.41 | 46.48 | 46.05 | 46.25 | 1,162,639 | -0.05(-0.11%) |
Jul 12, 2013 | 46.16 | 46.46 | 45.97 | 46.31 | 866,879 | +0.09(+0.19%) |
Jul 11, 2013 | 46.16 | 46.39 | 45.65 | 46.22 | 2,421,401 | +0.87(+1.91%) |
Jul 10, 2013 | 45.39 | 45.59 | 45.11 | 45.35 | 1,101,556 | -0.03(-0.06%) |
Jul 09, 2013 | 45.35 | 45.58 | 44.98 | 45.38 | 1,397,571 | +0.26(+0.57%) |
Jul 08, 2013 | 44.86 | 45.23 | 44.54 | 45.12 | 1,906,436 | +0.34(+0.75%) |
Jul 05, 2013 | 44.96 | 45.09 | 44.46 | 44.78 | 2,127,306 | +0.12(+0.26%) |
Jul 03, 2013 | 45.09 | 45.21 | 44.54 | 44.67 | 3,012,038 | -0.70(-1.54%) |
Jul 02, 2013 | 46.42 | 47.58 | 44.40 | 45.37 | 9,322,354 | -1.68(-3.57%) |