Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 51.84 | 52.16 | 51.79 | 51.93 | 1,458,374 | +0.16(+0.31%) |
Sep 27, 2013 | 51.68 | 51.91 | 51.60 | 51.77 | 1,159,590 | -0.23(-0.44%) |
Sep 26, 2013 | 51.65 | 52.00 | 51.65 | 52.00 | 1,052,980 | +0.50(+0.97%) |
Sep 25, 2013 | 51.72 | 51.74 | 51.45 | 51.50 | 877,877 | -0.08(-0.16%) |
Sep 24, 2013 | 51.60 | 51.73 | 51.51 | 51.58 | 996,963 | -0.10(-0.19%) |
Sep 23, 2013 | 51.76 | 51.80 | 51.42 | 51.68 | 1,048,704 | -0.27(-0.52%) |
Sep 20, 2013 | 52.23 | 52.33 | 51.90 | 51.95 | 988,371 | +0.13(+0.25%) |
Sep 19, 2013 | 52.33 | 52.34 | 51.75 | 51.82 | 1,193,704 | -0.26(-0.50%) |
Sep 18, 2013 | 51.39 | 52.13 | 51.22 | 52.08 | 1,358,360 | +0.81(+1.58%) |
Sep 17, 2013 | 51.35 | 51.58 | 51.17 | 51.27 | 1,461,434 | -0.04(-0.08%) |
Sep 16, 2013 | 51.80 | 51.60 | 51.24 | 51.31 | 1,781,296 | +0.66(+1.30%) |
Sep 13, 2013 | 50.41 | 50.75 | 50.31 | 50.65 | 1,328,809 | +0.08(+0.16%) |
Sep 12, 2013 | 50.55 | 50.80 | 50.53 | 50.57 | 1,932,158 | +0.06(+0.12%) |
Sep 11, 2013 | 49.64 | 52.34 | 49.62 | 50.51 | 2,954,174 | +0.94(+1.90%) |
Sep 10, 2013 | 49.20 | 49.62 | 49.20 | 49.57 | 1,376,481 | +0.38(+0.77%) |
Sep 09, 2013 | 48.87 | 49.22 | 48.82 | 49.19 | 1,018,315 | +0.31(+0.63%) |
Sep 06, 2013 | 49.01 | 49.05 | 48.53 | 48.88 | 1,978,348 | -0.25(-0.51%) |
Sep 05, 2013 | 49.14 | 49.27 | 48.98 | 49.13 | 1,406,991 | -0.33(-0.67%) |
Sep 04, 2013 | 48.97 | 49.49 | 48.95 | 49.46 | 1,063,444 | +0.50(+1.02%) |
Sep 03, 2013 | 49.33 | 49.41 | 48.88 | 48.96 | 1,377,421 | -0.25(-0.51%) |
Aug 30, 2013 | 49.44 | 49.49 | 49.10 | 49.21 | 1,189,009 | -0.43(-0.87%) |
Aug 29, 2013 | 49.62 | 49.99 | 49.62 | 49.64 | 1,333,997 | -0.51(-1.02%) |
Aug 28, 2013 | 49.78 | 50.34 | 49.76 | 50.15 | 1,600,823 | -0.05(-0.10%) |
Aug 27, 2013 | 50.50 | 50.65 | 50.13 | 50.20 | 1,113,761 | -0.27(-0.53%) |
Aug 26, 2013 | 50.80 | 50.85 | 50.47 | 50.47 | 768,634 | -0.20(-0.39%) |
Aug 23, 2013 | 50.44 | 50.73 | 50.36 | 50.67 | 968,655 | +0.23(+0.46%) |
Aug 22, 2013 | 50.19 | 50.52 | 50.16 | 50.44 | 1,056,818 | +0.50(+1.00%) |
Aug 21, 2013 | 50.32 | 50.35 | 49.85 | 49.94 | 1,279,076 | -0.38(-0.76%) |
Aug 20, 2013 | 50.13 | 50.40 | 50.08 | 50.32 | 1,402,703 | +0.48(+0.96%) |
Aug 19, 2013 | 49.92 | 50.18 | 49.82 | 49.84 | 1,991,447 | -0.15(-0.30%) |
Aug 16, 2013 | 49.89 | 50.08 | 49.64 | 49.99 | 2,290,782 | +0.28(+0.56%) |
Aug 15, 2013 | 49.18 | 49.87 | 49.16 | 49.71 | 4,076,539 | -0.52(-1.04%) |
Aug 14, 2013 | 50.61 | 50.73 | 50.17 | 50.23 | 1,747,097 | -1.18(-2.30%) |
Aug 13, 2013 | 51.29 | 51.48 | 51.00 | 51.41 | 1,624,314 | +0.41(+0.80%) |
Aug 12, 2013 | 50.63 | 51.02 | 50.58 | 51.00 | 1,853,022 | +0.25(+0.49%) |
Aug 09, 2013 | 50.07 | 50.76 | 50.07 | 50.75 | 1,429,014 | +0.28(+0.55%) |
Aug 08, 2013 | 50.17 | 50.52 | 49.95 | 50.47 | 2,121,553 | +0.36(+0.72%) |
Aug 07, 2013 | 50.22 | 50.49 | 49.94 | 50.11 | 1,879,051 | -0.41(-0.81%) |
Aug 06, 2013 | 50.46 | 50.62 | 50.32 | 50.52 | 1,305,564 | -0.08(-0.16%) |
Aug 05, 2013 | 50.67 | 50.77 | 50.47 | 50.60 | 1,273,358 | -0.59(-1.15%) |
Aug 02, 2013 | 50.86 | 51.32 | 50.86 | 51.19 | 1,314,528 | +0.38(+0.75%) |
Aug 01, 2013 | 50.45 | 50.89 | 50.30 | 50.81 | 1,722,282 | +0.09(+0.18%) |
Jul 31, 2013 | 50.34 | 51.07 | 50.34 | 50.72 | 1,909,677 | +0.37(+0.73%) |
Jul 30, 2013 | 50.67 | 50.74 | 50.18 | 50.35 | 933,552 | -0.20(-0.40%) |
Jul 29, 2013 | 50.33 | 50.67 | 50.22 | 50.55 | 1,097,880 | +0.00(+0.00%) |
Jul 26, 2013 | 50.24 | 50.60 | 49.87 | 50.55 | 1,218,933 | -0.19(-0.37%) |
Jul 25, 2013 | 50.18 | 50.76 | 50.16 | 50.74 | 1,579,640 | +0.19(+0.38%) |
Jul 24, 2013 | 50.81 | 50.83 | 50.32 | 50.55 | 1,853,849 | -0.31(-0.61%) |
Jul 23, 2013 | 50.33 | 50.86 | 50.27 | 50.86 | 2,430,136 | +0.35(+0.69%) |
Jul 22, 2013 | 50.20 | 50.51 | 50.08 | 50.51 | 1,221,973 | +0.51(+1.02%) |
Jul 19, 2013 | 49.92 | 50.15 | 49.82 | 50.00 | 1,525,474 | -0.25(-0.50%) |
Jul 18, 2013 | 50.19 | 50.38 | 50.12 | 50.25 | 1,816,864 | +0.39(+0.78%) |
Jul 17, 2013 | 50.08 | 50.24 | 49.83 | 49.86 | 1,722,534 | +0.13(+0.26%) |
Jul 16, 2013 | 49.45 | 49.75 | 49.33 | 49.73 | 1,393,298 | +0.25(+0.51%) |
Jul 15, 2013 | 49.22 | 49.60 | 49.03 | 49.48 | 1,363,635 | -0.10(-0.20%) |
Jul 12, 2013 | 49.50 | 49.59 | 49.25 | 49.58 | 894,608 | +0.13(+0.26%) |
Jul 11, 2013 | 49.40 | 49.50 | 49.02 | 49.45 | 1,548,036 | +0.51(+1.04%) |
Jul 10, 2013 | 48.72 | 49.01 | 48.62 | 48.94 | 1,369,068 | +0.38(+0.78%) |
Jul 09, 2013 | 48.60 | 48.77 | 48.50 | 48.56 | 1,343,576 | -0.08(-0.16%) |
Jul 08, 2013 | 48.38 | 48.70 | 48.31 | 48.64 | 1,724,207 | +0.60(+1.25%) |
Jul 05, 2013 | 48.25 | 48.35 | 47.76 | 48.04 | 1,184,301 | +0.16(+0.33%) |
Jul 03, 2013 | 47.74 | 48.02 | 47.51 | 47.88 | 1,422,548 | -0.03(-0.06%) |
Jul 02, 2013 | 47.96 | 48.21 | 47.69 | 47.91 | 1,560,299 | +0.04(+0.08%) |