Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.36 | 51.05 | 50.21 | 51.02 | 1,449,724 | +0.37(+0.74%) |
Sep 27, 2013 | 50.86 | 51.01 | 50.42 | 50.64 | 1,175,124 | -0.51(-0.99%) |
Sep 26, 2013 | 51.14 | 51.50 | 50.85 | 51.15 | 766,603 | +0.07(+0.14%) |
Sep 25, 2013 | 51.13 | 51.28 | 50.98 | 51.08 | 1,053,041 | +0.06(+0.12%) |
Sep 24, 2013 | 51.10 | 51.62 | 50.72 | 51.02 | 1,303,024 | -0.06(-0.12%) |
Sep 23, 2013 | 50.89 | 51.26 | 50.47 | 51.08 | 1,602,895 | +0.20(+0.40%) |
Sep 20, 2013 | 52.01 | 52.20 | 50.72 | 50.87 | 4,399,986 | -1.28(-2.45%) |
Sep 19, 2013 | 53.26 | 53.26 | 52.14 | 52.15 | 1,510,777 | -0.88(-1.66%) |
Sep 18, 2013 | 52.70 | 53.16 | 52.35 | 53.03 | 1,706,694 | +0.28(+0.54%) |
Sep 17, 2013 | 52.41 | 52.93 | 52.37 | 52.75 | 2,142,388 | +0.47(+0.90%) |
Sep 16, 2013 | 52.91 | 52.72 | 52.22 | 52.28 | 1,409,885 | +0.11(+0.20%) |
Sep 13, 2013 | 51.58 | 52.18 | 51.45 | 52.17 | 2,869,448 | +0.59(+1.14%) |
Sep 12, 2013 | 51.92 | 52.02 | 51.55 | 51.58 | 1,288,258 | -0.31(-0.60%) |
Sep 11, 2013 | 51.76 | 52.11 | 51.53 | 51.90 | 1,374,096 | +0.13(+0.26%) |
Sep 10, 2013 | 51.71 | 51.83 | 51.28 | 51.76 | 1,244,543 | +0.28(+0.54%) |
Sep 09, 2013 | 51.28 | 51.73 | 51.03 | 51.49 | 1,420,395 | +0.22(+0.43%) |
Sep 06, 2013 | 51.16 | 51.73 | 50.62 | 51.26 | 4,410,273 | +1.03(+2.05%) |
Sep 05, 2013 | 49.77 | 50.38 | 49.64 | 50.23 | 2,198,933 | +0.45(+0.91%) |
Sep 04, 2013 | 49.00 | 49.97 | 48.82 | 49.78 | 3,227,453 | +0.74(+1.50%) |
Sep 03, 2013 | 49.06 | 49.43 | 48.19 | 49.04 | 2,110,663 | +0.83(+1.71%) |
Aug 30, 2013 | 48.44 | 48.61 | 47.98 | 48.22 | 1,068,728 | -0.28(-0.59%) |
Aug 29, 2013 | 48.29 | 48.90 | 48.19 | 48.50 | 801,891 | -0.02(-0.04%) |
Aug 28, 2013 | 48.55 | 48.75 | 48.20 | 48.52 | 1,238,375 | -0.36(-0.75%) |
Aug 27, 2013 | 48.95 | 49.28 | 48.66 | 48.88 | 1,194,778 | -0.61(-1.24%) |
Aug 26, 2013 | 49.68 | 49.68 | 49.43 | 49.50 | 1,708,620 | -0.15(-0.30%) |
Aug 23, 2013 | 49.19 | 49.77 | 49.01 | 49.65 | 2,060,319 | +0.60(+1.23%) |
Aug 22, 2013 | 47.94 | 49.12 | 47.94 | 49.04 | 1,272,311 | +1.10(+2.30%) |
Aug 21, 2013 | 47.98 | 48.22 | 47.21 | 47.94 | 1,607,881 | -0.24(-0.50%) |
Aug 20, 2013 | 47.82 | 48.53 | 47.69 | 48.18 | 874,640 | +0.34(+0.71%) |
Aug 19, 2013 | 47.80 | 48.34 | 47.66 | 47.84 | 1,061,352 | -0.10(-0.20%) |
Aug 16, 2013 | 47.48 | 48.03 | 47.26 | 47.94 | 1,246,099 | +0.29(+0.62%) |
Aug 15, 2013 | 47.80 | 47.99 | 47.41 | 47.65 | 1,466,376 | -0.73(-1.51%) |
Aug 14, 2013 | 48.62 | 48.65 | 48.34 | 48.38 | 1,202,229 | -0.25(-0.51%) |
Aug 13, 2013 | 48.11 | 48.80 | 47.92 | 48.63 | 1,247,049 | +0.57(+1.18%) |
Aug 12, 2013 | 47.99 | 48.07 | 47.71 | 48.06 | 802,161 | -0.17(-0.35%) |
Aug 09, 2013 | 48.44 | 48.67 | 48.15 | 48.23 | 1,362,751 | -0.36(-0.75%) |
Aug 08, 2013 | 48.08 | 48.71 | 47.98 | 48.59 | 1,247,187 | +0.62(+1.30%) |
Aug 07, 2013 | 48.03 | 48.18 | 47.89 | 47.97 | 1,717,774 | -0.12(-0.26%) |
Aug 06, 2013 | 48.01 | 48.19 | 47.82 | 48.09 | 1,788,597 | +0.08(+0.17%) |
Aug 05, 2013 | 47.37 | 48.02 | 47.37 | 48.01 | 1,272,675 | +0.53(+1.12%) |
Aug 02, 2013 | 47.23 | 47.75 | 47.06 | 47.48 | 1,105,609 | +0.29(+0.62%) |
Aug 01, 2013 | 46.66 | 47.51 | 46.66 | 47.19 | 1,801,348 | +0.89(+1.92%) |
Jul 31, 2013 | 45.98 | 46.68 | 45.89 | 46.30 | 2,191,875 | +0.50(+1.09%) |
Jul 30, 2013 | 45.62 | 46.20 | 45.62 | 45.80 | 1,602,354 | +0.37(+0.82%) |
Jul 29, 2013 | 44.98 | 45.59 | 44.88 | 45.43 | 1,231,368 | +0.45(+1.01%) |
Jul 26, 2013 | 44.29 | 45.13 | 44.18 | 44.97 | 1,691,008 | +0.53(+1.20%) |
Jul 25, 2013 | 45.00 | 45.00 | 43.83 | 44.44 | 3,461,098 | -0.80(-1.77%) |
Jul 24, 2013 | 45.81 | 46.02 | 44.59 | 45.24 | 2,533,412 | -0.53(-1.16%) |
Jul 23, 2013 | 46.51 | 46.51 | 45.74 | 45.77 | 1,409,380 | -0.60(-1.30%) |
Jul 22, 2013 | 46.44 | 46.55 | 46.02 | 46.38 | 1,460,342 | +0.14(+0.31%) |
Jul 19, 2013 | 46.23 | 46.28 | 45.59 | 46.23 | 2,526,077 | +0.12(+0.25%) |
Jul 18, 2013 | 46.01 | 46.16 | 45.83 | 46.12 | 2,429,745 | -0.18(-0.38%) |
Jul 17, 2013 | 46.66 | 46.66 | 45.91 | 46.30 | 2,817,191 | -0.27(-0.57%) |
Jul 16, 2013 | 46.33 | 46.83 | 46.23 | 46.56 | 1,919,128 | +0.12(+0.27%) |
Jul 15, 2013 | 46.60 | 46.66 | 46.23 | 46.44 | 1,158,015 | -0.05(-0.11%) |
Jul 12, 2013 | 46.34 | 46.64 | 46.15 | 46.49 | 863,431 | +0.09(+0.19%) |
Jul 11, 2013 | 46.34 | 46.57 | 45.83 | 46.40 | 2,411,770 | +0.87(+1.91%) |
Jul 10, 2013 | 45.57 | 45.77 | 45.29 | 45.53 | 1,097,175 | -0.03(-0.06%) |
Jul 09, 2013 | 45.53 | 45.76 | 45.15 | 45.56 | 1,392,012 | +0.26(+0.57%) |
Jul 08, 2013 | 45.03 | 45.41 | 44.71 | 45.30 | 1,898,853 | +0.34(+0.75%) |
Jul 05, 2013 | 45.14 | 45.27 | 44.63 | 44.96 | 2,118,846 | +0.12(+0.26%) |
Jul 03, 2013 | 45.27 | 45.39 | 44.71 | 44.85 | 3,000,059 | -0.70(-1.54%) |
Jul 02, 2013 | 46.61 | 47.77 | 44.58 | 45.55 | 9,285,277 | -1.69(-3.57%) |