Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 51.48 | 51.64 | 51.32 | 51.49 | 973,160 | -0.10(-0.20%) |
Sep 26, 2013 | 51.60 | 51.79 | 51.46 | 51.60 | 1,149,548 | +0.02(+0.03%) |
Sep 25, 2013 | 51.54 | 51.79 | 51.49 | 51.58 | 1,877,255 | -0.12(-0.23%) |
Sep 24, 2013 | 51.91 | 51.91 | 51.64 | 51.70 | 3,102,296 | -0.33(-0.63%) |
Sep 23, 2013 | 51.85 | 52.04 | 51.75 | 52.03 | 1,918,380 | -0.02(-0.03%) |
Sep 20, 2013 | 51.65 | 52.37 | 51.60 | 52.04 | 9,779,071 | +0.60(+1.17%) |
Sep 19, 2013 | 51.04 | 51.64 | 51.02 | 51.44 | 2,978,766 | +0.37(+0.73%) |
Sep 18, 2013 | 50.20 | 51.17 | 50.07 | 51.07 | 3,025,433 | +0.84(+1.68%) |
Sep 17, 2013 | 49.78 | 50.23 | 49.78 | 50.23 | 1,765,065 | +0.41(+0.81%) |
Sep 16, 2013 | 50.02 | 50.12 | 49.79 | 49.82 | 2,400,915 | +0.30(+0.61%) |
Sep 13, 2013 | 49.50 | 49.58 | 49.25 | 49.52 | 1,209,492 | -0.03(-0.07%) |
Sep 12, 2013 | 49.42 | 49.98 | 49.37 | 49.55 | 2,342,522 | +0.22(+0.44%) |
Sep 11, 2013 | 49.11 | 49.40 | 48.81 | 49.34 | 1,272,316 | -0.10(-0.21%) |
Sep 10, 2013 | 49.78 | 49.98 | 49.24 | 49.44 | 2,062,938 | -0.19(-0.38%) |
Sep 09, 2013 | 48.80 | 49.98 | 48.80 | 49.63 | 2,736,840 | +0.97(+1.98%) |
Sep 06, 2013 | 48.41 | 48.96 | 48.09 | 48.67 | 2,198,466 | +0.26(+0.53%) |
Sep 05, 2013 | 48.20 | 48.76 | 48.20 | 48.41 | 1,662,602 | +0.08(+0.16%) |
Sep 04, 2013 | 48.45 | 48.59 | 48.23 | 48.33 | 2,732,249 | -0.17(-0.36%) |
Sep 03, 2013 | 48.59 | 49.12 | 48.30 | 48.50 | 2,013,117 | +0.23(+0.48%) |
Aug 30, 2013 | 48.40 | 48.44 | 48.13 | 48.27 | 1,634,740 | -0.16(-0.32%) |
Aug 29, 2013 | 48.49 | 48.63 | 48.24 | 48.42 | 1,571,345 | -0.17(-0.35%) |
Aug 28, 2013 | 48.36 | 48.78 | 48.36 | 48.60 | 1,512,964 | +0.23(+0.48%) |
Aug 27, 2013 | 48.29 | 48.56 | 48.00 | 48.36 | 1,898,596 | -0.37(-0.76%) |
Aug 26, 2013 | 48.77 | 49.17 | 48.72 | 48.73 | 1,162,515 | -0.16(-0.33%) |
Aug 23, 2013 | 48.68 | 48.98 | 48.53 | 48.90 | 1,276,962 | +0.35(+0.73%) |
Aug 22, 2013 | 48.30 | 48.65 | 48.21 | 48.55 | 1,665,741 | +0.23(+0.48%) |
Aug 21, 2013 | 49.00 | 49.12 | 48.08 | 48.31 | 3,739,079 | -0.85(-1.74%) |
Aug 20, 2013 | 49.09 | 49.24 | 48.99 | 49.17 | 2,220,103 | -0.03(-0.07%) |
Aug 19, 2013 | 49.10 | 49.57 | 49.07 | 49.20 | 1,762,082 | -0.05(-0.10%) |
Aug 16, 2013 | 49.39 | 49.52 | 49.04 | 49.25 | 2,334,390 | +0.16(+0.33%) |
Aug 15, 2013 | 49.21 | 49.21 | 48.71 | 49.09 | 3,793,242 | -0.65(-1.30%) |
Aug 14, 2013 | 49.71 | 49.95 | 49.66 | 49.73 | 1,616,211 | -0.11(-0.22%) |
Aug 13, 2013 | 49.46 | 49.93 | 49.40 | 49.85 | 1,604,590 | +0.34(+0.70%) |
Aug 12, 2013 | 49.17 | 49.61 | 48.95 | 49.50 | 2,202,451 | +0.07(+0.14%) |
Aug 09, 2013 | 48.98 | 49.59 | 48.98 | 49.43 | 1,780,563 | +0.20(+0.40%) |
Aug 08, 2013 | 48.78 | 49.26 | 48.49 | 49.23 | 1,965,750 | +0.56(+1.15%) |
Aug 07, 2013 | 48.42 | 48.71 | 48.30 | 48.67 | 1,948,411 | +0.07(+0.14%) |
Aug 06, 2013 | 48.19 | 48.71 | 48.12 | 48.61 | 1,899,170 | +0.26(+0.53%) |
Aug 05, 2013 | 48.09 | 48.36 | 47.95 | 48.35 | 1,381,569 | +0.07(+0.14%) |
Aug 02, 2013 | 47.67 | 48.37 | 47.53 | 48.28 | 2,024,625 | +0.60(+1.27%) |
Aug 01, 2013 | 47.46 | 47.74 | 47.33 | 47.67 | 1,643,961 | +0.42(+0.89%) |
Jul 31, 2013 | 47.02 | 47.62 | 46.65 | 47.25 | 2,824,354 | +0.41(+0.88%) |
Jul 30, 2013 | 46.74 | 47.08 | 46.45 | 46.84 | 2,980,232 | +0.29(+0.63%) |
Jul 29, 2013 | 46.55 | 46.93 | 46.31 | 46.55 | 2,487,227 | -0.22(-0.46%) |
Jul 26, 2013 | 46.47 | 46.83 | 46.21 | 46.76 | 3,766,373 | +0.01(+0.02%) |
Jul 25, 2013 | 48.22 | 48.24 | 46.70 | 46.75 | 5,836,181 | -1.54(-3.19%) |
Jul 24, 2013 | 48.61 | 49.02 | 46.43 | 48.30 | 8,582,865 | -3.40(-6.57%) |
Jul 23, 2013 | 51.49 | 52.30 | 51.49 | 51.69 | 2,480,860 | +0.09(+0.18%) |
Jul 22, 2013 | 51.57 | 51.67 | 51.20 | 51.60 | 2,978,409 | +0.02(+0.03%) |
Jul 19, 2013 | 51.24 | 51.77 | 51.05 | 51.58 | 2,609,325 | +0.42(+0.83%) |
Jul 18, 2013 | 51.17 | 51.28 | 50.85 | 51.16 | 1,418,695 | -0.07(-0.14%) |
Jul 17, 2013 | 51.13 | 51.35 | 50.93 | 51.23 | 848,015 | +0.11(+0.21%) |
Jul 16, 2013 | 50.93 | 51.35 | 50.87 | 51.12 | 1,680,996 | +0.13(+0.25%) |
Jul 15, 2013 | 51.27 | 51.38 | 50.96 | 50.99 | 1,570,568 | -0.32(-0.62%) |
Jul 12, 2013 | 50.89 | 51.49 | 50.73 | 51.31 | 1,570,269 | +0.42(+0.83%) |
Jul 11, 2013 | 50.77 | 51.22 | 50.72 | 50.89 | 2,130,445 | +0.53(+1.06%) |
Jul 10, 2013 | 50.01 | 50.44 | 49.93 | 50.36 | 2,360,234 | +0.34(+0.69%) |
Jul 09, 2013 | 50.05 | 50.17 | 49.74 | 50.01 | 1,316,709 | +0.15(+0.29%) |
Jul 08, 2013 | 50.02 | 50.49 | 49.86 | 49.86 | 1,369,240 | -0.06(-0.12%) |
Jul 05, 2013 | 49.62 | 49.95 | 49.41 | 49.92 | 1,273,372 | +0.58(+1.17%) |
Jul 03, 2013 | 49.23 | 49.67 | 49.14 | 49.35 | 1,038,324 | -0.20(-0.40%) |
Jul 02, 2013 | 49.77 | 49.88 | 49.31 | 49.55 | 2,192,982 | -0.42(-0.85%) |