Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.89 | 51.89 | 51.26 | 51.45 | 2,423,623 | -0.61(-1.16%) |
Sep 26, 2013 | 52.19 | 52.38 | 51.79 | 52.05 | 1,722,433 | +0.08(+0.16%) |
Sep 25, 2013 | 51.97 | 52.50 | 51.59 | 51.97 | 2,527,182 | -0.02(-0.04%) |
Sep 24, 2013 | 50.96 | 52.62 | 50.91 | 51.99 | 3,689,948 | +0.69(+1.35%) |
Sep 23, 2013 | 51.85 | 51.99 | 50.90 | 51.30 | 3,405,378 | -0.80(-1.53%) |
Sep 20, 2013 | 52.25 | 52.68 | 52.10 | 52.10 | 4,708,516 | -0.16(-0.31%) |
Sep 19, 2013 | 51.63 | 52.53 | 51.60 | 52.26 | 5,049,608 | +0.78(+1.51%) |
Sep 18, 2013 | 50.28 | 51.60 | 50.25 | 51.49 | 3,025,438 | +1.12(+2.23%) |
Sep 17, 2013 | 50.46 | 50.51 | 50.14 | 50.36 | 2,160,158 | -0.23(-0.45%) |
Sep 16, 2013 | 50.56 | 50.92 | 50.41 | 50.59 | 2,897,042 | +0.89(+1.78%) |
Sep 13, 2013 | 49.48 | 49.80 | 49.18 | 49.71 | 1,788,248 | +0.12(+0.24%) |
Sep 12, 2013 | 50.19 | 50.24 | 49.40 | 49.59 | 2,653,692 | -0.61(-1.22%) |
Sep 11, 2013 | 49.86 | 50.46 | 49.65 | 50.20 | 2,351,418 | +0.09(+0.18%) |
Sep 10, 2013 | 49.77 | 50.18 | 49.73 | 50.11 | 3,775,023 | +0.83(+1.69%) |
Sep 09, 2013 | 48.86 | 49.95 | 48.82 | 49.28 | 4,817,654 | +0.83(+1.71%) |
Sep 06, 2013 | 48.44 | 49.04 | 47.67 | 48.45 | 3,515,266 | +0.14(+0.29%) |
Sep 05, 2013 | 47.87 | 48.47 | 47.72 | 48.31 | 2,283,271 | +0.33(+0.69%) |
Sep 04, 2013 | 46.58 | 48.07 | 46.52 | 47.98 | 4,620,521 | +1.41(+3.03%) |
Sep 03, 2013 | 47.45 | 47.74 | 46.43 | 46.57 | 4,557,283 | -0.18(-0.38%) |
Aug 30, 2013 | 47.25 | 47.32 | 46.65 | 46.75 | 2,265,565 | -0.49(-1.05%) |
Aug 29, 2013 | 47.03 | 47.74 | 46.96 | 47.24 | 1,925,036 | +0.13(+0.28%) |
Aug 28, 2013 | 47.21 | 47.46 | 46.96 | 47.11 | 2,482,586 | -0.17(-0.36%) |
Aug 27, 2013 | 48.07 | 48.16 | 47.21 | 47.28 | 3,601,899 | -1.43(-2.94%) |
Aug 26, 2013 | 49.43 | 49.46 | 48.59 | 48.71 | 2,185,766 | -0.67(-1.36%) |
Aug 23, 2013 | 49.54 | 49.64 | 48.91 | 49.38 | 2,094,373 | -0.08(-0.16%) |
Aug 22, 2013 | 48.61 | 49.64 | 48.49 | 49.46 | 2,392,166 | +1.13(+2.34%) |
Aug 21, 2013 | 47.93 | 48.71 | 47.72 | 48.33 | 3,567,883 | +0.26(+0.54%) |
Aug 20, 2013 | 47.86 | 48.28 | 47.48 | 48.07 | 2,133,634 | +0.21(+0.45%) |
Aug 19, 2013 | 48.19 | 48.38 | 47.80 | 47.86 | 2,046,091 | -0.45(-0.93%) |
Aug 16, 2013 | 48.16 | 48.70 | 48.11 | 48.31 | 3,543,035 | +0.15(+0.31%) |
Aug 15, 2013 | 48.78 | 48.80 | 47.99 | 48.16 | 4,111,841 | -1.14(-2.32%) |
Aug 14, 2013 | 49.41 | 49.59 | 49.19 | 49.31 | 1,982,923 | -0.11(-0.22%) |
Aug 13, 2013 | 49.21 | 49.68 | 49.03 | 49.42 | 2,496,141 | +0.35(+0.71%) |
Aug 12, 2013 | 48.27 | 49.34 | 48.13 | 49.07 | 3,411,014 | +0.63(+1.30%) |
Aug 09, 2013 | 47.91 | 48.70 | 47.88 | 48.44 | 3,103,834 | +0.20(+0.41%) |
Aug 08, 2013 | 47.84 | 48.41 | 47.84 | 48.24 | 5,381,446 | +0.59(+1.24%) |
Aug 07, 2013 | 48.28 | 48.28 | 47.54 | 47.65 | 4,584,935 | -0.70(-1.45%) |
Aug 06, 2013 | 48.72 | 48.86 | 48.25 | 48.36 | 3,837,967 | -0.61(-1.25%) |
Aug 05, 2013 | 48.84 | 49.12 | 48.47 | 48.97 | 5,310,958 | +0.20(+0.41%) |
Aug 02, 2013 | 49.20 | 49.98 | 48.28 | 48.77 | 14,898,876 | -2.86(-5.53%) |
Aug 01, 2013 | 51.33 | 51.73 | 51.15 | 51.63 | 3,848,903 | +0.72(+1.42%) |
Jul 31, 2013 | 50.47 | 51.26 | 50.37 | 50.90 | 3,007,733 | +0.48(+0.95%) |
Jul 30, 2013 | 50.26 | 50.62 | 50.08 | 50.42 | 2,338,856 | +0.50(+1.01%) |
Jul 29, 2013 | 50.20 | 50.33 | 49.86 | 49.92 | 1,874,621 | -0.30(-0.60%) |
Jul 26, 2013 | 49.79 | 50.23 | 49.69 | 50.22 | 2,377,076 | +0.01(+0.01%) |
Jul 25, 2013 | 49.95 | 50.23 | 49.54 | 50.22 | 2,591,583 | -0.04(-0.09%) |
Jul 24, 2013 | 51.02 | 51.07 | 50.13 | 50.26 | 3,284,540 | -0.64(-1.26%) |
Jul 23, 2013 | 50.45 | 51.02 | 50.32 | 50.90 | 3,018,278 | +0.61(+1.22%) |
Jul 22, 2013 | 50.43 | 50.68 | 50.22 | 50.29 | 1,766,472 | -0.12(-0.23%) |
Jul 19, 2013 | 50.08 | 50.46 | 49.77 | 50.41 | 2,737,034 | +0.47(+0.95%) |
Jul 18, 2013 | 49.71 | 50.00 | 49.43 | 49.94 | 2,788,943 | +0.51(+1.03%) |
Jul 17, 2013 | 49.46 | 49.82 | 49.38 | 49.43 | 2,390,978 | +0.33(+0.68%) |
Jul 16, 2013 | 50.31 | 50.39 | 49.05 | 49.09 | 3,777,726 | -1.25(-2.48%) |
Jul 15, 2013 | 50.25 | 50.61 | 50.22 | 50.34 | 3,956,425 | -0.11(-0.22%) |
Jul 12, 2013 | 50.38 | 50.50 | 50.08 | 50.45 | 2,595,956 | +0.10(+0.19%) |
Jul 11, 2013 | 50.48 | 50.67 | 50.08 | 50.36 | 4,348,548 | +0.61(+1.22%) |
Jul 10, 2013 | 50.30 | 50.44 | 49.51 | 49.75 | 3,500,217 | -0.53(-1.06%) |
Jul 09, 2013 | 50.39 | 50.84 | 50.17 | 50.28 | 3,392,870 | +0.11(+0.22%) |
Jul 08, 2013 | 50.28 | 50.42 | 50.02 | 50.17 | 3,452,936 | +0.18(+0.35%) |
Jul 05, 2013 | 49.17 | 50.02 | 49.13 | 49.99 | 3,235,410 | +1.11(+2.27%) |
Jul 03, 2013 | 48.54 | 49.14 | 48.36 | 48.89 | 1,663,135 | +0.13(+0.27%) |
Jul 02, 2013 | 48.89 | 49.52 | 48.52 | 48.75 | 3,656,129 | -0.32(-0.66%) |