Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 52.04 | 52.30 | 51.65 | 52.17 | 1,327,820 | -0.54(-1.02%) |
Sep 27, 2013 | 52.08 | 53.26 | 52.08 | 52.71 | 782,382 | +0.44(+0.84%) |
Sep 26, 2013 | 52.70 | 53.09 | 51.98 | 52.27 | 986,971 | -0.44(-0.83%) |
Sep 25, 2013 | 53.34 | 53.40 | 52.55 | 52.71 | 776,452 | -0.78(-1.46%) |
Sep 24, 2013 | 53.05 | 54.13 | 52.62 | 53.49 | 1,244,810 | +0.61(+1.15%) |
Sep 23, 2013 | 53.32 | 53.50 | 52.84 | 52.88 | 1,205,002 | -0.44(-0.83%) |
Sep 20, 2013 | 54.43 | 54.49 | 53.32 | 53.32 | 4,592,812 | -0.78(-1.44%) |
Sep 19, 2013 | 53.44 | 54.23 | 53.26 | 54.10 | 1,077,154 | +0.81(+1.52%) |
Sep 18, 2013 | 52.73 | 53.29 | 51.91 | 53.29 | 1,028,875 | +0.65(+1.23%) |
Sep 17, 2013 | 52.19 | 53.12 | 52.19 | 52.64 | 962,130 | +0.44(+0.84%) |
Sep 16, 2013 | 53.57 | 53.05 | 52.03 | 52.20 | 2,380,374 | -0.85(-1.60%) |
Sep 13, 2013 | 53.09 | 53.54 | 52.94 | 53.05 | 749,156 | -0.03(-0.06%) |
Sep 12, 2013 | 52.92 | 53.14 | 52.39 | 53.08 | 1,461,797 | -0.04(-0.08%) |
Sep 11, 2013 | 53.41 | 53.50 | 52.47 | 53.12 | 2,187,389 | -0.33(-0.62%) |
Sep 10, 2013 | 51.70 | 53.47 | 51.59 | 53.45 | 2,495,839 | +2.00(+3.89%) |
Sep 09, 2013 | 49.40 | 51.57 | 49.27 | 51.45 | 3,641,610 | +2.18(+4.42%) |
Sep 06, 2013 | 48.86 | 49.35 | 48.28 | 49.27 | 1,865,323 | +0.67(+1.38%) |
Sep 05, 2013 | 47.94 | 48.72 | 47.83 | 48.60 | 2,371,512 | +1.10(+2.32%) |
Sep 04, 2013 | 47.26 | 47.62 | 47.05 | 47.50 | 2,353,385 | +0.25(+0.53%) |
Sep 03, 2013 | 47.01 | 47.44 | 46.90 | 47.25 | 1,271,919 | +0.51(+1.09%) |
Aug 30, 2013 | 46.77 | 47.11 | 46.60 | 46.74 | 914,998 | -0.02(-0.04%) |
Aug 29, 2013 | 45.34 | 46.88 | 45.28 | 46.76 | 816,468 | +1.39(+3.06%) |
Aug 28, 2013 | 45.27 | 45.62 | 44.92 | 45.37 | 437,015 | +0.05(+0.11%) |
Aug 27, 2013 | 45.83 | 45.89 | 45.23 | 45.32 | 558,152 | -0.99(-2.14%) |
Aug 26, 2013 | 46.38 | 46.65 | 46.04 | 46.31 | 568,481 | -0.11(-0.24%) |
Aug 23, 2013 | 46.50 | 46.70 | 46.16 | 46.42 | 551,859 | -0.01(-0.02%) |
Aug 22, 2013 | 46.57 | 46.59 | 45.76 | 46.43 | 473,958 | -0.17(-0.36%) |
Aug 21, 2013 | 46.42 | 46.82 | 46.21 | 46.60 | 690,863 | -0.04(-0.09%) |
Aug 20, 2013 | 45.70 | 46.65 | 45.36 | 46.64 | 550,210 | +1.14(+2.51%) |
Aug 19, 2013 | 45.74 | 46.18 | 45.47 | 45.50 | 471,560 | -0.15(-0.33%) |
Aug 16, 2013 | 46.31 | 46.87 | 45.64 | 45.65 | 889,293 | -0.84(-1.81%) |
Aug 15, 2013 | 47.38 | 47.52 | 46.46 | 46.49 | 644,388 | -1.36(-2.84%) |
Aug 14, 2013 | 47.86 | 48.10 | 47.42 | 47.85 | 721,570 | -0.20(-0.42%) |
Aug 13, 2013 | 47.95 | 48.32 | 47.73 | 48.05 | 556,256 | +0.07(+0.15%) |
Aug 12, 2013 | 48.26 | 48.46 | 47.59 | 47.98 | 1,228,285 | -0.46(-0.95%) |
Aug 09, 2013 | 48.26 | 48.87 | 48.10 | 48.44 | 820,283 | -0.06(-0.12%) |
Aug 08, 2013 | 48.78 | 49.30 | 46.38 | 48.50 | 1,355,776 | -0.06(-0.12%) |
Aug 07, 2013 | 48.09 | 48.68 | 47.52 | 48.56 | 745,486 | +0.21(+0.43%) |
Aug 06, 2013 | 48.84 | 48.84 | 47.74 | 48.35 | 636,083 | -0.50(-1.02%) |
Aug 05, 2013 | 49.19 | 49.26 | 48.79 | 48.85 | 463,434 | -0.44(-0.89%) |
Aug 02, 2013 | 49.00 | 49.49 | 48.62 | 49.29 | 720,397 | +0.03(+0.06%) |
Aug 01, 2013 | 48.00 | 49.40 | 47.77 | 49.26 | 1,788,307 | +1.36(+2.84%) |
Jul 31, 2013 | 46.59 | 47.92 | 46.57 | 47.90 | 1,450,303 | +1.54(+3.32%) |
Jul 30, 2013 | 46.08 | 46.54 | 45.91 | 46.36 | 562,457 | +0.49(+1.07%) |
Jul 29, 2013 | 45.57 | 45.97 | 45.51 | 45.87 | 347,260 | +0.09(+0.20%) |
Jul 26, 2013 | 45.78 | 45.94 | 45.41 | 45.78 | 532,126 | -0.15(-0.33%) |
Jul 25, 2013 | 46.21 | 46.42 | 45.41 | 45.93 | 632,731 | -0.11(-0.24%) |
Jul 24, 2013 | 46.32 | 46.38 | 45.91 | 46.04 | 922,408 | -0.15(-0.32%) |
Jul 23, 2013 | 45.99 | 46.26 | 45.82 | 46.19 | 1,007,709 | +0.20(+0.43%) |
Jul 22, 2013 | 45.01 | 46.05 | 44.74 | 45.99 | 893,221 | +1.25(+2.79%) |
Jul 19, 2013 | 45.01 | 45.23 | 44.60 | 44.74 | 894,841 | -0.24(-0.53%) |
Jul 18, 2013 | 45.01 | 45.60 | 43.56 | 44.98 | 2,729,779 | -0.39(-0.86%) |
Jul 17, 2013 | 45.85 | 45.87 | 45.31 | 45.37 | 788,679 | -0.32(-0.70%) |
Jul 16, 2013 | 46.44 | 46.77 | 45.60 | 45.69 | 458,256 | -0.70(-1.51%) |
Jul 15, 2013 | 46.19 | 46.59 | 46.14 | 46.39 | 605,308 | +0.39(+0.85%) |
Jul 12, 2013 | 46.41 | 46.70 | 45.87 | 46.00 | 612,702 | -0.49(-1.05%) |
Jul 11, 2013 | 46.80 | 46.85 | 46.46 | 46.49 | 926,468 | +0.09(+0.19%) |
Jul 10, 2013 | 46.65 | 46.65 | 46.15 | 46.40 | 622,233 | -0.25(-0.54%) |
Jul 09, 2013 | 46.80 | 46.72 | 46.50 | 46.65 | 974,301 | +0.23(+0.50%) |
Jul 08, 2013 | 46.28 | 46.80 | 46.28 | 46.42 | 771,538 | +0.28(+0.61%) |
Jul 05, 2013 | 45.69 | 46.24 | 45.66 | 46.14 | 963,206 | +0.87(+1.92%) |
Jul 03, 2013 | 44.76 | 45.79 | 44.76 | 45.27 | 977,935 | +0.71(+1.59%) |
Jul 02, 2013 | 44.86 | 45.40 | 44.05 | 44.56 | 1,466,362 | -0.38(-0.85%) |