Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.82 | 50.93 | 50.62 | 50.70 | 3,148,979 | -0.57(-1.11%) |
Sep 27, 2013 | 51.43 | 51.51 | 51.18 | 51.27 | 2,531,384 | -0.20(-0.38%) |
Sep 26, 2013 | 51.38 | 51.60 | 51.38 | 51.47 | 1,986,387 | +0.55(+1.08%) |
Sep 25, 2013 | 51.07 | 51.16 | 50.84 | 50.92 | 2,499,886 | -0.54(-1.06%) |
Sep 24, 2013 | 51.54 | 51.69 | 51.39 | 51.46 | 2,947,712 | -0.02(-0.05%) |
Sep 23, 2013 | 51.43 | 51.60 | 51.30 | 51.49 | 4,367,733 | -0.19(-0.37%) |
Sep 20, 2013 | 52.58 | 52.58 | 51.66 | 51.68 | 3,901,327 | -1.06(-2.02%) |
Sep 19, 2013 | 52.70 | 52.85 | 52.18 | 52.74 | 5,307,015 | -0.25(-0.47%) |
Sep 18, 2013 | 51.10 | 53.18 | 50.83 | 52.99 | 7,023,191 | +2.08(+4.09%) |
Sep 17, 2013 | 51.04 | 51.11 | 50.76 | 50.91 | 6,403,156 | -0.23(-0.45%) |
Sep 16, 2013 | 51.27 | 51.32 | 51.04 | 51.14 | 2,926,691 | +0.48(+0.94%) |
Sep 13, 2013 | 50.58 | 50.74 | 50.46 | 50.66 | 3,519,476 | +0.06(+0.11%) |
Sep 12, 2013 | 50.81 | 50.83 | 50.56 | 50.60 | 3,119,821 | -0.49(-0.95%) |
Sep 11, 2013 | 50.97 | 51.15 | 50.82 | 51.09 | 2,564,475 | +0.26(+0.52%) |
Sep 10, 2013 | 50.83 | 50.96 | 50.66 | 50.83 | 3,448,298 | +0.42(+0.83%) |
Sep 09, 2013 | 50.12 | 50.57 | 50.03 | 50.41 | 2,613,966 | +0.61(+1.23%) |
Sep 06, 2013 | 49.49 | 49.89 | 49.25 | 49.80 | 5,645,819 | +0.86(+1.75%) |
Sep 05, 2013 | 48.91 | 49.10 | 48.77 | 48.94 | 3,305,361 | +0.18(+0.37%) |
Sep 04, 2013 | 48.20 | 48.81 | 48.18 | 48.76 | 2,453,355 | +1.12(+2.35%) |
Sep 03, 2013 | 48.06 | 48.09 | 47.58 | 47.64 | 5,087,500 | +0.45(+0.96%) |
Aug 30, 2013 | 47.35 | 47.36 | 47.02 | 47.18 | 2,565,393 | +0.14(+0.30%) |
Aug 29, 2013 | 46.84 | 47.33 | 46.84 | 47.04 | 2,890,552 | +0.96(+2.08%) |
Aug 28, 2013 | 45.84 | 46.30 | 45.71 | 46.09 | 2,529,667 | +0.67(+1.47%) |
Aug 27, 2013 | 45.64 | 45.76 | 45.38 | 45.42 | 1,917,265 | -0.55(-1.20%) |
Aug 26, 2013 | 46.16 | 46.30 | 45.90 | 45.97 | 1,088,442 | +0.12(+0.25%) |
Aug 23, 2013 | 45.68 | 45.94 | 45.57 | 45.86 | 2,314,494 | +0.65(+1.44%) |
Aug 22, 2013 | 45.04 | 45.30 | 45.04 | 45.20 | 2,188,589 | +0.34(+0.75%) |
Aug 21, 2013 | 45.16 | 45.32 | 44.80 | 44.87 | 3,271,979 | -1.16(-2.53%) |
Aug 20, 2013 | 45.80 | 46.12 | 45.77 | 46.03 | 1,484,577 | -0.26(-0.55%) |
Aug 19, 2013 | 46.61 | 46.68 | 46.24 | 46.28 | 1,417,221 | -0.31(-0.65%) |
Aug 16, 2013 | 46.75 | 46.94 | 46.55 | 46.59 | 2,110,025 | +0.31(+0.68%) |
Aug 15, 2013 | 46.14 | 46.46 | 45.71 | 46.28 | 5,619,525 | -0.35(-0.76%) |
Aug 14, 2013 | 46.80 | 46.80 | 46.61 | 46.63 | 2,079,425 | +0.21(+0.44%) |
Aug 13, 2013 | 46.32 | 46.59 | 46.15 | 46.42 | 3,287,859 | +0.61(+1.33%) |
Aug 12, 2013 | 45.63 | 45.89 | 45.60 | 45.81 | 1,364,631 | +0.17(+0.38%) |
Aug 09, 2013 | 45.82 | 45.90 | 45.57 | 45.64 | 1,291,738 | -0.26(-0.56%) |
Aug 08, 2013 | 45.86 | 46.04 | 45.57 | 45.90 | 2,347,486 | +0.42(+0.92%) |
Aug 07, 2013 | 45.48 | 45.59 | 45.30 | 45.48 | 1,657,826 | -0.63(-1.36%) |
Aug 06, 2013 | 46.15 | 46.17 | 45.88 | 46.10 | 1,460,464 | -0.37(-0.80%) |
Aug 05, 2013 | 46.58 | 46.60 | 46.34 | 46.47 | 1,189,047 | -0.15(-0.32%) |
Aug 02, 2013 | 46.42 | 46.77 | 46.42 | 46.62 | 2,008,316 | +0.09(+0.19%) |
Aug 01, 2013 | 46.32 | 46.63 | 46.23 | 46.53 | 3,636,693 | +0.50(+1.09%) |
Jul 31, 2013 | 45.94 | 46.47 | 45.76 | 46.03 | 3,095,021 | -0.21(-0.46%) |
Jul 30, 2013 | 46.39 | 46.42 | 46.17 | 46.24 | 1,189,496 | +0.16(+0.36%) |
Jul 29, 2013 | 46.09 | 46.24 | 46.00 | 46.08 | 2,910,553 | -0.45(-0.97%) |
Jul 26, 2013 | 46.19 | 46.57 | 46.07 | 46.53 | 2,066,201 | +0.33(+0.71%) |
Jul 25, 2013 | 45.90 | 46.37 | 45.88 | 46.20 | 3,546,780 | +0.45(+0.97%) |
Jul 24, 2013 | 46.29 | 46.32 | 45.65 | 45.76 | 4,058,466 | -0.14(-0.31%) |
Jul 23, 2013 | 45.99 | 46.14 | 45.87 | 45.90 | 1,727,645 | +0.37(+0.81%) |
Jul 22, 2013 | 45.30 | 45.58 | 45.20 | 45.53 | 2,013,246 | +0.26(+0.56%) |
Jul 19, 2013 | 45.19 | 45.29 | 45.03 | 45.27 | 1,708,253 | +0.11(+0.24%) |
Jul 18, 2013 | 45.18 | 45.32 | 45.05 | 45.16 | 1,445,039 | -0.43(-0.94%) |
Jul 17, 2013 | 45.66 | 45.76 | 45.51 | 45.59 | 1,474,893 | +0.40(+0.89%) |
Jul 16, 2013 | 45.22 | 45.25 | 44.96 | 45.19 | 1,882,098 | -0.12(-0.25%) |
Jul 15, 2013 | 45.30 | 45.43 | 45.14 | 45.30 | 2,499,976 | +0.37(+0.83%) |
Jul 12, 2013 | 44.95 | 45.01 | 44.71 | 44.93 | 2,409,395 | -0.54(-1.18%) |
Jul 11, 2013 | 45.01 | 45.51 | 44.73 | 45.47 | 5,337,814 | +2.33(+5.41%) |
Jul 10, 2013 | 43.19 | 43.43 | 43.03 | 43.13 | 2,580,221 | -0.12(-0.29%) |
Jul 09, 2013 | 43.24 | 43.45 | 42.96 | 43.26 | 2,499,977 | +0.52(+1.22%) |
Jul 08, 2013 | 42.54 | 42.85 | 42.54 | 42.74 | 2,186,261 | +0.11(+0.25%) |
Jul 05, 2013 | 42.93 | 43.13 | 42.35 | 42.63 | 2,888,222 | -0.59(-1.35%) |
Jul 03, 2013 | 42.94 | 43.37 | 42.87 | 43.22 | 2,014,550 | -0.48(-1.09%) |
Jul 02, 2013 | 44.04 | 44.26 | 43.44 | 43.70 | 2,721,733 | -0.65(-1.47%) |