Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.44 | 53.00 | 52.36 | 52.52 | 839,863 | +0.13(+0.25%) |
Sep 26, 2013 | 52.58 | 52.78 | 52.13 | 52.39 | 1,147,285 | +0.04(+0.08%) |
Sep 25, 2013 | 52.68 | 53.11 | 52.18 | 52.35 | 1,008,657 | -0.24(-0.46%) |
Sep 24, 2013 | 51.72 | 53.11 | 51.57 | 52.59 | 1,060,278 | +0.77(+1.49%) |
Sep 23, 2013 | 52.00 | 52.39 | 51.50 | 51.82 | 1,413,669 | -0.41(-0.78%) |
Sep 20, 2013 | 51.63 | 52.26 | 51.26 | 52.23 | 3,878,295 | +0.66(+1.28%) |
Sep 19, 2013 | 51.40 | 51.75 | 51.08 | 51.57 | 988,879 | +0.35(+0.68%) |
Sep 18, 2013 | 50.67 | 51.65 | 50.44 | 51.22 | 2,184,096 | +1.88(+3.81%) |
Sep 17, 2013 | 48.62 | 49.41 | 48.62 | 49.34 | 1,454,753 | +0.59(+1.21%) |
Sep 16, 2013 | 49.14 | 49.63 | 48.22 | 48.75 | 1,323,643 | -0.04(-0.08%) |
Sep 13, 2013 | 49.44 | 49.55 | 47.34 | 48.79 | 1,667,086 | -0.66(-1.33%) |
Sep 12, 2013 | 50.00 | 50.35 | 49.41 | 49.45 | 1,246,102 | -0.44(-0.88%) |
Sep 11, 2013 | 49.86 | 50.27 | 49.55 | 49.89 | 1,184,710 | +0.01(+0.02%) |
Sep 10, 2013 | 49.30 | 49.97 | 49.16 | 49.88 | 926,988 | +0.74(+1.51%) |
Sep 09, 2013 | 47.02 | 49.47 | 46.61 | 49.14 | 1,801,535 | +2.19(+4.66%) |
Sep 06, 2013 | 47.81 | 48.00 | 46.52 | 46.95 | 1,980,283 | -0.65(-1.37%) |
Sep 05, 2013 | 47.25 | 48.09 | 46.80 | 47.60 | 1,250,504 | +0.40(+0.85%) |
Sep 04, 2013 | 47.60 | 47.60 | 46.12 | 47.20 | 1,212,781 | +0.30(+0.64%) |
Sep 03, 2013 | 47.10 | 47.64 | 46.41 | 46.90 | 1,922,648 | +0.02(+0.04%) |
Aug 30, 2013 | 46.90 | 47.05 | 45.98 | 46.88 | 2,180,021 | -0.12(-0.26%) |
Aug 29, 2013 | 45.92 | 47.03 | 45.90 | 47.00 | 766,563 | +0.57(+1.23%) |
Aug 28, 2013 | 46.46 | 46.83 | 45.87 | 46.43 | 1,020,876 | +0.35(+0.76%) |
Aug 27, 2013 | 46.72 | 46.72 | 45.61 | 46.08 | 1,728,487 | -1.27(-2.68%) |
Aug 26, 2013 | 45.82 | 47.70 | 45.58 | 47.35 | 2,247,466 | +1.61(+3.52%) |
Aug 23, 2013 | 45.45 | 46.27 | 45.45 | 45.74 | 1,788,446 | +0.18(+0.40%) |
Aug 22, 2013 | 45.14 | 46.60 | 45.04 | 45.56 | 1,814,246 | +0.10(+0.22%) |
Aug 21, 2013 | 44.20 | 46.03 | 44.02 | 45.46 | 3,527,247 | +0.98(+2.20%) |
Aug 20, 2013 | 43.65 | 44.61 | 43.52 | 44.48 | 894,129 | +0.60(+1.37%) |
Aug 19, 2013 | 44.35 | 44.38 | 43.66 | 43.88 | 1,745,331 | -0.59(-1.33%) |
Aug 16, 2013 | 43.69 | 44.61 | 43.32 | 44.47 | 2,291,121 | +0.86(+1.97%) |
Aug 15, 2013 | 42.92 | 43.61 | 42.68 | 43.61 | 1,890,102 | +0.10(+0.23%) |
Aug 14, 2013 | 41.59 | 43.56 | 41.53 | 43.51 | 1,711,208 | +1.92(+4.62%) |
Aug 13, 2013 | 42.16 | 42.16 | 41.35 | 41.59 | 689,295 | -0.47(-1.12%) |
Aug 12, 2013 | 41.90 | 43.00 | 41.77 | 42.06 | 964,119 | -0.43(-1.01%) |
Aug 09, 2013 | 42.60 | 42.96 | 42.17 | 42.49 | 1,123,500 | -0.19(-0.45%) |
Aug 08, 2013 | 41.71 | 42.88 | 41.33 | 42.68 | 928,121 | +1.04(+2.50%) |
Aug 07, 2013 | 42.24 | 42.31 | 41.35 | 41.64 | 1,371,536 | -0.66(-1.56%) |
Aug 06, 2013 | 43.50 | 43.68 | 41.93 | 42.30 | 2,021,211 | -1.71(-3.89%) |
Aug 05, 2013 | 45.36 | 45.36 | 43.91 | 44.01 | 1,146,878 | -1.61(-3.53%) |
Aug 02, 2013 | 45.60 | 46.00 | 45.19 | 45.62 | 3,912,574 | -0.78(-1.68%) |
Aug 01, 2013 | 46.09 | 47.43 | 42.57 | 46.40 | 4,927,017 | +2.82(+6.47%) |
Jul 31, 2013 | 43.29 | 43.91 | 43.16 | 43.58 | 1,652,124 | +0.37(+0.86%) |
Jul 30, 2013 | 43.75 | 43.91 | 42.89 | 43.21 | 1,061,061 | -0.54(-1.23%) |
Jul 29, 2013 | 44.10 | 44.62 | 43.60 | 43.75 | 889,802 | -0.39(-0.88%) |
Jul 26, 2013 | 45.09 | 45.29 | 44.05 | 44.14 | 712,979 | -1.24(-2.73%) |
Jul 25, 2013 | 44.47 | 45.57 | 44.47 | 45.38 | 807,436 | +0.84(+1.89%) |
Jul 24, 2013 | 43.95 | 44.93 | 43.95 | 44.54 | 1,067,711 | +1.02(+2.34%) |
Jul 23, 2013 | 44.00 | 44.00 | 43.41 | 43.52 | 671,607 | -0.31(-0.71%) |
Jul 22, 2013 | 43.97 | 44.01 | 43.62 | 43.83 | 787,051 | -0.06(-0.14%) |
Jul 19, 2013 | 44.55 | 44.55 | 43.84 | 43.89 | 718,128 | -0.95(-2.12%) |
Jul 18, 2013 | 43.73 | 45.07 | 43.53 | 44.84 | 1,359,531 | +1.00(+2.28%) |
Jul 17, 2013 | 44.36 | 44.62 | 43.74 | 43.84 | 1,026,295 | -0.15(-0.34%) |
Jul 16, 2013 | 45.31 | 45.38 | 43.91 | 43.99 | 1,891,082 | -1.27(-2.81%) |
Jul 15, 2013 | 45.43 | 45.92 | 44.96 | 45.26 | 959,869 | -0.20(-0.44%) |
Jul 12, 2013 | 44.84 | 46.53 | 44.82 | 45.46 | 3,342,527 | +1.03(+2.32%) |
Jul 11, 2013 | 44.02 | 44.81 | 43.90 | 44.43 | 1,840,405 | +0.96(+2.21%) |
Jul 10, 2013 | 42.98 | 44.00 | 42.89 | 43.47 | 948,078 | +0.18(+0.42%) |
Jul 09, 2013 | 43.05 | 43.45 | 42.20 | 43.29 | 1,120,643 | +0.42(+0.98%) |
Jul 08, 2013 | 43.14 | 44.00 | 42.79 | 42.87 | 1,540,328 | -0.44(-1.02%) |
Jul 05, 2013 | 41.77 | 43.34 | 41.68 | 43.31 | 1,393,842 | +1.57(+3.76%) |
Jul 03, 2013 | 40.93 | 41.82 | 40.93 | 41.74 | 1,015,155 | +0.53(+1.29%) |
Jul 02, 2013 | 40.79 | 41.28 | 40.53 | 41.21 | 1,037,346 | +0.42(+1.03%) |