Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.96 | 53.02 | 52.25 | 52.36 | 3,953,281 | -0.89(-1.67%) |
Sep 26, 2013 | 52.79 | 53.87 | 52.78 | 53.25 | 4,146,754 | +0.85(+1.62%) |
Sep 25, 2013 | 51.98 | 53.09 | 51.97 | 52.40 | 4,048,256 | +0.33(+0.63%) |
Sep 24, 2013 | 52.10 | 52.66 | 51.64 | 52.07 | 2,947,021 | -0.21(-0.40%) |
Sep 23, 2013 | 52.76 | 53.58 | 51.82 | 52.28 | 4,336,389 | -0.41(-0.78%) |
Sep 20, 2013 | 53.43 | 53.95 | 52.68 | 52.69 | 6,116,940 | -0.62(-1.16%) |
Sep 19, 2013 | 52.59 | 54.18 | 52.59 | 53.31 | 6,906,459 | +0.89(+1.70%) |
Sep 18, 2013 | 49.86 | 52.50 | 49.80 | 52.42 | 10,475,517 | +2.59(+5.19%) |
Sep 17, 2013 | 49.78 | 50.40 | 49.64 | 49.83 | 3,171,061 | +0.25(+0.50%) |
Sep 16, 2013 | 50.22 | 50.39 | 49.43 | 49.59 | 3,352,746 | +0.01(+0.02%) |
Sep 13, 2013 | 49.85 | 50.02 | 49.12 | 49.58 | 3,356,248 | -0.32(-0.64%) |
Sep 12, 2013 | 49.77 | 50.53 | 49.34 | 49.89 | 3,844,352 | +0.08(+0.16%) |
Sep 11, 2013 | 49.73 | 50.35 | 49.43 | 49.81 | 4,314,992 | -0.14(-0.28%) |
Sep 10, 2013 | 49.39 | 50.01 | 49.29 | 49.95 | 5,144,843 | +0.82(+1.67%) |
Sep 09, 2013 | 48.54 | 49.14 | 48.48 | 49.14 | 5,151,641 | +0.73(+1.51%) |
Sep 06, 2013 | 48.63 | 49.19 | 47.96 | 48.41 | 5,192,353 | -0.13(-0.27%) |
Sep 05, 2013 | 48.40 | 49.06 | 48.31 | 48.54 | 5,998,813 | -0.17(-0.35%) |
Sep 04, 2013 | 48.75 | 49.19 | 48.24 | 48.71 | 8,036,635 | -0.81(-1.63%) |
Sep 03, 2013 | 49.40 | 50.08 | 49.07 | 49.52 | 10,226,129 | +0.45(+0.92%) |
Aug 30, 2013 | 47.61 | 49.87 | 47.32 | 49.07 | 31,904,248 | +5.47(+12.55%) |
Aug 29, 2013 | 42.30 | 43.92 | 42.06 | 43.59 | 12,323,824 | +0.87(+2.03%) |
Aug 28, 2013 | 42.39 | 43.19 | 42.33 | 42.72 | 5,864,263 | +0.32(+0.75%) |
Aug 27, 2013 | 42.86 | 42.92 | 42.27 | 42.40 | 5,593,455 | -0.94(-2.17%) |
Aug 26, 2013 | 43.10 | 43.78 | 43.09 | 43.34 | 5,740,645 | -0.19(-0.44%) |
Aug 23, 2013 | 43.09 | 43.67 | 42.94 | 43.53 | 4,322,818 | -0.16(-0.37%) |
Aug 22, 2013 | 43.69 | 43.90 | 43.44 | 43.69 | 2,968,731 | +0.25(+0.57%) |
Aug 21, 2013 | 43.37 | 44.09 | 43.18 | 43.44 | 5,386,947 | +0.11(+0.25%) |
Aug 20, 2013 | 43.37 | 43.80 | 42.96 | 43.33 | 3,576,058 | -0.05(-0.12%) |
Aug 19, 2013 | 43.74 | 44.11 | 43.29 | 43.38 | 3,486,595 | -0.39(-0.89%) |
Aug 16, 2013 | 43.47 | 44.05 | 43.41 | 43.77 | 4,079,684 | +0.23(+0.53%) |
Aug 15, 2013 | 44.05 | 44.12 | 42.80 | 43.54 | 5,917,489 | -1.06(-2.37%) |
Aug 14, 2013 | 45.04 | 45.19 | 44.13 | 44.60 | 3,744,797 | -0.41(-0.91%) |
Aug 13, 2013 | 45.30 | 45.44 | 44.44 | 45.01 | 3,649,357 | -0.32(-0.71%) |
Aug 12, 2013 | 45.08 | 45.62 | 45.00 | 45.33 | 2,866,650 | +0.18(+0.40%) |
Aug 09, 2013 | 45.17 | 45.52 | 44.80 | 45.15 | 2,547,101 | -0.03(-0.07%) |
Aug 08, 2013 | 45.14 | 45.63 | 44.91 | 45.18 | 3,405,017 | +0.32(+0.71%) |
Aug 07, 2013 | 45.14 | 45.15 | 44.13 | 44.86 | 3,004,056 | -0.50(-1.10%) |
Aug 06, 2013 | 45.32 | 45.59 | 44.84 | 45.36 | 2,714,226 | -0.27(-0.59%) |
Aug 05, 2013 | 45.25 | 46.04 | 45.19 | 45.63 | 2,624,363 | +0.17(+0.37%) |
Aug 02, 2013 | 44.91 | 45.54 | 44.87 | 45.46 | 3,499,145 | +0.38(+0.84%) |
Aug 01, 2013 | 44.11 | 45.54 | 44.09 | 45.08 | 5,483,873 | +1.39(+3.18%) |
Jul 31, 2013 | 43.90 | 44.23 | 43.59 | 43.69 | 3,267,482 | -0.24(-0.55%) |
Jul 30, 2013 | 43.53 | 44.36 | 43.46 | 43.93 | 4,363,622 | +0.68(+1.57%) |
Jul 29, 2013 | 43.10 | 43.37 | 42.45 | 43.25 | 3,091,226 | +0.09(+0.21%) |
Jul 26, 2013 | 42.91 | 43.27 | 42.22 | 43.16 | 2,737,708 | +0.00(+0.00%) |
Jul 25, 2013 | 42.07 | 43.41 | 42.01 | 43.16 | 5,243,854 | +1.21(+2.88%) |
Jul 24, 2013 | 42.95 | 43.47 | 41.90 | 41.96 | 6,030,443 | -0.53(-1.25%) |
Jul 23, 2013 | 42.08 | 43.10 | 41.96 | 42.48 | 4,644,202 | +0.50(+1.19%) |
Jul 22, 2013 | 42.26 | 42.44 | 41.79 | 41.99 | 3,138,496 | -0.46(-1.08%) |
Jul 19, 2013 | 41.80 | 42.69 | 41.65 | 42.44 | 6,087,868 | +0.60(+1.43%) |
Jul 18, 2013 | 42.49 | 42.92 | 41.48 | 41.85 | 5,930,583 | -0.82(-1.93%) |
Jul 17, 2013 | 41.95 | 42.68 | 41.68 | 42.67 | 4,125,865 | +0.88(+2.12%) |
Jul 16, 2013 | 41.89 | 42.00 | 41.35 | 41.79 | 3,905,701 | -0.14(-0.33%) |
Jul 15, 2013 | 42.21 | 42.37 | 41.24 | 41.93 | 4,158,935 | -0.45(-1.06%) |
Jul 12, 2013 | 41.51 | 42.54 | 41.28 | 42.37 | 5,282,219 | +0.91(+2.19%) |
Jul 11, 2013 | 40.16 | 41.65 | 40.11 | 41.47 | 6,920,816 | +1.78(+4.48%) |
Jul 10, 2013 | 38.72 | 39.92 | 38.53 | 39.69 | 4,694,489 | +1.02(+2.63%) |
Jul 09, 2013 | 38.44 | 38.76 | 37.89 | 38.67 | 3,801,059 | +0.29(+0.75%) |
Jul 08, 2013 | 38.98 | 39.31 | 38.28 | 38.38 | 3,851,113 | -0.51(-1.31%) |
Jul 05, 2013 | 38.91 | 39.02 | 38.28 | 38.89 | 2,829,255 | +0.39(+1.01%) |
Jul 03, 2013 | 37.84 | 38.69 | 37.73 | 38.50 | 2,296,927 | +0.38(+1.00%) |
Jul 02, 2013 | 37.69 | 38.35 | 37.68 | 38.12 | 4,116,301 | +0.37(+0.98%) |