Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.01 | 50.81 | 49.70 | 50.44 | 4,623,278 | -0.28(-0.55%) |
Sep 27, 2013 | 50.62 | 50.86 | 50.29 | 50.72 | 1,809,981 | -0.25(-0.50%) |
Sep 26, 2013 | 51.14 | 51.50 | 50.66 | 50.97 | 1,665,126 | -0.01(-0.01%) |
Sep 25, 2013 | 50.50 | 51.30 | 50.24 | 50.97 | 3,123,190 | +0.65(+1.30%) |
Sep 24, 2013 | 50.41 | 50.81 | 49.93 | 50.32 | 2,740,805 | -0.12(-0.23%) |
Sep 23, 2013 | 50.53 | 50.77 | 50.27 | 50.44 | 3,424,709 | -0.17(-0.33%) |
Sep 20, 2013 | 50.93 | 51.25 | 50.45 | 50.61 | 5,199,535 | -0.29(-0.57%) |
Sep 19, 2013 | 52.20 | 52.20 | 50.47 | 50.90 | 7,073,343 | -1.00(-1.93%) |
Sep 18, 2013 | 52.63 | 53.44 | 51.59 | 51.90 | 6,294,446 | -0.90(-1.70%) |
Sep 17, 2013 | 52.37 | 52.94 | 52.16 | 52.80 | 2,470,452 | +0.47(+0.89%) |
Sep 16, 2013 | 52.16 | 52.56 | 51.54 | 52.33 | 3,050,981 | +0.79(+1.53%) |
Sep 13, 2013 | 51.94 | 51.94 | 51.33 | 51.54 | 1,972,322 | -0.17(-0.33%) |
Sep 12, 2013 | 51.79 | 52.03 | 51.48 | 51.71 | 2,126,665 | -0.18(-0.35%) |
Sep 11, 2013 | 51.89 | 52.38 | 51.74 | 51.89 | 2,456,882 | -0.24(-0.46%) |
Sep 10, 2013 | 51.47 | 52.38 | 51.45 | 52.13 | 3,773,388 | +1.22(+2.39%) |
Sep 09, 2013 | 50.26 | 50.95 | 50.24 | 50.92 | 2,979,496 | +0.76(+1.51%) |
Sep 06, 2013 | 50.53 | 50.71 | 49.24 | 50.16 | 3,242,785 | -0.32(-0.64%) |
Sep 05, 2013 | 50.61 | 51.16 | 50.40 | 50.48 | 2,680,911 | -0.09(-0.18%) |
Sep 04, 2013 | 49.49 | 51.09 | 49.49 | 50.57 | 4,535,861 | +1.47(+2.99%) |
Sep 03, 2013 | 49.17 | 49.74 | 48.72 | 49.10 | 2,792,237 | +0.67(+1.39%) |
Aug 30, 2013 | 48.87 | 48.94 | 48.21 | 48.43 | 2,279,374 | -0.34(-0.70%) |
Aug 29, 2013 | 48.48 | 49.41 | 48.37 | 48.77 | 2,148,731 | +0.22(+0.45%) |
Aug 28, 2013 | 48.22 | 48.84 | 47.93 | 48.55 | 3,683,150 | +0.32(+0.67%) |
Aug 27, 2013 | 49.69 | 49.69 | 48.08 | 48.23 | 5,127,910 | -2.12(-4.20%) |
Aug 26, 2013 | 50.79 | 50.99 | 50.26 | 50.35 | 1,957,034 | -0.56(-1.09%) |
Aug 23, 2013 | 51.15 | 51.41 | 50.60 | 50.90 | 2,216,750 | -0.27(-0.52%) |
Aug 22, 2013 | 50.25 | 51.49 | 50.20 | 51.17 | 3,822,628 | +1.17(+2.34%) |
Aug 21, 2013 | 50.08 | 50.67 | 49.73 | 50.00 | 3,518,825 | -0.26(-0.51%) |
Aug 20, 2013 | 50.48 | 50.49 | 49.67 | 50.25 | 2,500,694 | +0.12(+0.24%) |
Aug 19, 2013 | 51.10 | 51.10 | 50.11 | 50.13 | 3,700,532 | -1.10(-2.15%) |
Aug 16, 2013 | 50.48 | 51.34 | 50.48 | 51.23 | 4,319,922 | +0.56(+1.10%) |
Aug 15, 2013 | 51.28 | 51.34 | 50.61 | 50.67 | 4,106,650 | -0.89(-1.73%) |
Aug 14, 2013 | 51.56 | 51.98 | 51.46 | 51.57 | 3,527,984 | -0.19(-0.36%) |
Aug 13, 2013 | 51.30 | 51.99 | 51.23 | 51.75 | 3,512,010 | +0.46(+0.89%) |
Aug 12, 2013 | 51.50 | 51.77 | 51.16 | 51.30 | 3,912,590 | -0.56(-1.08%) |
Aug 09, 2013 | 51.70 | 52.29 | 51.50 | 51.86 | 4,422,261 | +0.11(+0.21%) |
Aug 08, 2013 | 52.30 | 52.77 | 50.86 | 51.75 | 6,909,328 | +0.67(+1.31%) |
Aug 07, 2013 | 51.80 | 51.84 | 50.63 | 51.08 | 6,469,294 | -0.88(-1.68%) |
Aug 06, 2013 | 52.86 | 52.92 | 51.82 | 51.95 | 3,572,931 | -1.09(-2.05%) |
Aug 05, 2013 | 52.83 | 53.33 | 52.14 | 53.04 | 3,022,760 | +0.01(+0.01%) |
Aug 02, 2013 | 53.84 | 53.84 | 52.63 | 53.03 | 3,168,739 | -0.14(-0.25%) |
Aug 01, 2013 | 51.27 | 53.55 | 51.27 | 53.17 | 5,899,863 | +2.35(+4.62%) |
Jul 31, 2013 | 50.70 | 51.48 | 50.70 | 50.82 | 3,950,703 | +0.19(+0.37%) |
Jul 30, 2013 | 50.92 | 51.15 | 50.41 | 50.63 | 2,537,157 | -0.10(-0.20%) |
Jul 29, 2013 | 50.89 | 51.00 | 50.49 | 50.74 | 1,878,174 | -0.21(-0.40%) |
Jul 26, 2013 | 50.16 | 51.01 | 50.07 | 50.94 | 2,499,964 | +0.28(+0.55%) |
Jul 25, 2013 | 50.40 | 50.67 | 50.04 | 50.67 | 2,620,620 | +0.21(+0.42%) |
Jul 24, 2013 | 51.09 | 51.32 | 50.29 | 50.45 | 2,887,048 | -0.34(-0.67%) |
Jul 23, 2013 | 51.05 | 51.15 | 50.63 | 50.79 | 2,497,011 | -0.14(-0.28%) |
Jul 22, 2013 | 50.50 | 50.96 | 50.38 | 50.94 | 2,513,989 | +0.62(+1.23%) |
Jul 19, 2013 | 50.24 | 50.52 | 49.75 | 50.32 | 2,304,308 | -0.21(-0.42%) |
Jul 18, 2013 | 49.87 | 50.61 | 49.86 | 50.53 | 2,820,003 | +0.95(+1.91%) |
Jul 17, 2013 | 49.95 | 50.07 | 49.51 | 49.58 | 2,215,774 | -0.18(-0.36%) |
Jul 16, 2013 | 50.00 | 50.25 | 49.35 | 49.76 | 2,554,287 | -0.13(-0.26%) |
Jul 15, 2013 | 50.23 | 50.51 | 49.84 | 49.89 | 3,306,131 | -0.23(-0.46%) |
Jul 12, 2013 | 50.20 | 50.43 | 49.82 | 50.13 | 3,302,281 | -0.08(-0.15%) |
Jul 11, 2013 | 50.60 | 50.61 | 49.51 | 50.20 | 4,326,137 | +0.37(+0.75%) |
Jul 10, 2013 | 50.04 | 50.25 | 49.46 | 49.83 | 2,972,540 | -0.43(-0.86%) |
Jul 09, 2013 | 49.92 | 50.48 | 49.66 | 50.26 | 4,605,953 | +0.85(+1.72%) |
Jul 08, 2013 | 48.91 | 49.65 | 48.91 | 49.41 | 5,102,781 | +0.76(+1.56%) |
Jul 05, 2013 | 48.08 | 48.71 | 47.96 | 48.65 | 3,453,058 | +1.13(+2.38%) |
Jul 03, 2013 | 47.11 | 47.58 | 46.89 | 47.52 | 2,476,866 | -0.17(-0.35%) |
Jul 02, 2013 | 47.30 | 47.75 | 47.06 | 47.69 | 5,036,042 | +0.51(+1.09%) |