Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 49.32 | 49.50 | 48.96 | 49.34 | 782,359 | -0.35(-0.70%) |
Sep 26, 2013 | 49.16 | 49.69 | 49.11 | 49.69 | 1,053,014 | +0.60(+1.22%) |
Sep 25, 2013 | 49.53 | 49.56 | 48.97 | 49.09 | 1,092,278 | -0.46(-0.93%) |
Sep 24, 2013 | 49.77 | 49.82 | 49.51 | 49.55 | 1,039,498 | -0.31(-0.62%) |
Sep 23, 2013 | 50.14 | 50.14 | 49.55 | 49.86 | 913,539 | -0.10(-0.20%) |
Sep 20, 2013 | 50.02 | 50.33 | 49.96 | 49.96 | 1,797,234 | -0.13(-0.26%) |
Sep 19, 2013 | 50.38 | 50.58 | 49.88 | 50.09 | 1,185,954 | -0.29(-0.58%) |
Sep 18, 2013 | 49.58 | 50.73 | 49.32 | 50.38 | 1,485,190 | +0.80(+1.61%) |
Sep 17, 2013 | 49.47 | 49.74 | 49.37 | 49.58 | 809,680 | +0.23(+0.47%) |
Sep 16, 2013 | 49.42 | 49.64 | 48.79 | 49.35 | 1,356,749 | +0.56(+1.15%) |
Sep 13, 2013 | 48.45 | 48.98 | 48.04 | 48.79 | 1,112,334 | +0.79(+1.65%) |
Sep 12, 2013 | 48.24 | 48.46 | 47.96 | 48.00 | 1,347,933 | -0.21(-0.44%) |
Sep 11, 2013 | 47.76 | 48.23 | 47.70 | 48.21 | 1,446,855 | +0.46(+0.96%) |
Sep 10, 2013 | 47.80 | 47.87 | 47.55 | 47.75 | 1,759,361 | +0.19(+0.40%) |
Sep 09, 2013 | 47.43 | 47.59 | 47.12 | 47.56 | 1,154,304 | +0.15(+0.32%) |
Sep 06, 2013 | 47.13 | 47.61 | 46.82 | 47.41 | 1,405,806 | -0.47(-0.98%) |
Sep 05, 2013 | 47.71 | 48.17 | 47.70 | 47.88 | 1,541,339 | +0.14(+0.29%) |
Sep 04, 2013 | 47.34 | 48.05 | 47.24 | 47.74 | 1,813,570 | +0.35(+0.74%) |
Sep 03, 2013 | 47.90 | 48.11 | 47.30 | 47.39 | 1,188,854 | -0.24(-0.50%) |
Aug 30, 2013 | 47.87 | 47.96 | 47.41 | 47.63 | 1,233,968 | -0.17(-0.36%) |
Aug 29, 2013 | 47.38 | 48.08 | 47.22 | 47.80 | 832,415 | +0.29(+0.61%) |
Aug 28, 2013 | 47.85 | 47.85 | 47.37 | 47.51 | 1,371,597 | -0.47(-0.98%) |
Aug 27, 2013 | 47.88 | 48.26 | 47.77 | 47.98 | 1,333,994 | -0.09(-0.19%) |
Aug 26, 2013 | 48.54 | 48.65 | 48.01 | 48.07 | 1,114,234 | -0.39(-0.80%) |
Aug 23, 2013 | 48.01 | 48.51 | 47.95 | 48.46 | 5,044,809 | +0.57(+1.19%) |
Aug 22, 2013 | 48.05 | 48.14 | 47.68 | 47.89 | 4,024,475 | -0.09(-0.19%) |
Aug 21, 2013 | 48.34 | 48.44 | 47.83 | 47.98 | 1,528,234 | -0.39(-0.81%) |
Aug 20, 2013 | 48.31 | 48.58 | 48.23 | 48.37 | 1,153,069 | +0.10(+0.21%) |
Aug 19, 2013 | 48.33 | 48.75 | 48.23 | 48.27 | 1,331,677 | -0.15(-0.31%) |
Aug 16, 2013 | 48.93 | 49.02 | 48.36 | 48.42 | 1,629,185 | -0.70(-1.43%) |
Aug 15, 2013 | 49.79 | 49.95 | 48.83 | 49.12 | 1,552,519 | -1.03(-2.05%) |
Aug 14, 2013 | 50.27 | 50.48 | 49.92 | 50.15 | 1,029,363 | -0.08(-0.16%) |
Aug 13, 2013 | 50.53 | 50.59 | 49.76 | 50.23 | 1,244,643 | -0.27(-0.53%) |
Aug 12, 2013 | 50.57 | 50.58 | 50.21 | 50.50 | 985,171 | -0.14(-0.28%) |
Aug 09, 2013 | 50.90 | 50.90 | 50.38 | 50.64 | 816,367 | -0.21(-0.41%) |
Aug 08, 2013 | 50.71 | 51.00 | 50.67 | 50.85 | 739,335 | +0.31(+0.61%) |
Aug 07, 2013 | 50.67 | 50.91 | 50.44 | 50.54 | 1,155,747 | -0.36(-0.71%) |
Aug 06, 2013 | 50.74 | 50.95 | 50.38 | 50.90 | 1,440,372 | +0.11(+0.22%) |
Aug 05, 2013 | 50.54 | 50.83 | 50.23 | 50.79 | 1,269,079 | +0.13(+0.26%) |
Aug 02, 2013 | 50.16 | 50.68 | 50.02 | 50.66 | 1,684,446 | +0.40(+0.80%) |
Aug 01, 2013 | 49.83 | 50.28 | 49.56 | 50.26 | 1,560,406 | +0.83(+1.68%) |
Jul 31, 2013 | 49.88 | 49.98 | 49.29 | 49.43 | 1,739,983 | -0.13(-0.26%) |
Jul 30, 2013 | 49.99 | 50.02 | 49.46 | 49.56 | 1,161,905 | -0.29(-0.58%) |
Jul 29, 2013 | 50.15 | 50.30 | 49.62 | 49.85 | 1,416,027 | -0.58(-1.15%) |
Jul 26, 2013 | 50.69 | 50.77 | 49.42 | 50.43 | 1,983,528 | -0.50(-0.98%) |
Jul 25, 2013 | 50.13 | 51.09 | 50.11 | 50.93 | 1,396,031 | +0.58(+1.15%) |
Jul 24, 2013 | 51.03 | 51.03 | 50.18 | 50.35 | 1,812,130 | -0.44(-0.87%) |
Jul 23, 2013 | 51.56 | 51.56 | 50.06 | 50.79 | 3,076,990 | -1.03(-1.99%) |
Jul 22, 2013 | 52.31 | 52.80 | 51.53 | 51.82 | 1,816,417 | -0.98(-1.86%) |
Jul 19, 2013 | 52.64 | 52.93 | 52.37 | 52.80 | 1,304,118 | +0.14(+0.27%) |
Jul 18, 2013 | 52.46 | 52.83 | 52.06 | 52.66 | 1,281,274 | +0.16(+0.30%) |
Jul 17, 2013 | 52.21 | 52.75 | 52.12 | 52.50 | 1,623,184 | +0.53(+1.02%) |
Jul 16, 2013 | 51.36 | 52.22 | 51.32 | 51.97 | 1,780,647 | +0.49(+0.95%) |
Jul 15, 2013 | 51.26 | 51.66 | 51.04 | 51.48 | 1,040,359 | +0.13(+0.25%) |
Jul 12, 2013 | 51.60 | 51.76 | 51.08 | 51.35 | 867,719 | -0.24(-0.47%) |
Jul 11, 2013 | 51.13 | 51.68 | 51.12 | 51.59 | 1,742,819 | +1.10(+2.18%) |
Jul 10, 2013 | 50.10 | 50.75 | 50.00 | 50.49 | 1,872,232 | +0.29(+0.58%) |
Jul 09, 2013 | 50.44 | 50.26 | 49.93 | 50.20 | 1,590,727 | +0.15(+0.30%) |
Jul 08, 2013 | 49.21 | 50.09 | 49.06 | 50.05 | 1,867,810 | +1.24(+2.54%) |
Jul 05, 2013 | 48.78 | 48.97 | 48.21 | 48.81 | 1,097,974 | +0.21(+0.43%) |
Jul 03, 2013 | 48.55 | 48.80 | 48.25 | 48.60 | 959,294 | -0.09(-0.18%) |
Jul 02, 2013 | 48.73 | 49.10 | 48.34 | 48.69 | 1,322,133 | -0.11(-0.23%) |