Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.49 | 54.48 | 52.53 | 53.99 | 3,577,849 | -0.80(-1.46%) |
Sep 27, 2013 | 55.85 | 55.98 | 54.02 | 54.79 | 2,661,948 | -0.90(-1.62%) |
Sep 26, 2013 | 55.41 | 56.08 | 54.95 | 55.69 | 2,485,780 | +0.73(+1.33%) |
Sep 25, 2013 | 55.15 | 55.75 | 54.56 | 54.96 | 2,377,398 | -0.19(-0.34%) |
Sep 24, 2013 | 54.20 | 56.23 | 53.08 | 55.15 | 4,133,667 | +1.40(+2.60%) |
Sep 23, 2013 | 54.32 | 54.54 | 52.65 | 53.75 | 2,778,386 | +0.26(+0.49%) |
Sep 20, 2013 | 54.54 | 54.85 | 52.75 | 53.49 | 4,046,186 | -1.50(-2.73%) |
Sep 19, 2013 | 54.07 | 55.44 | 53.55 | 54.99 | 4,306,520 | +1.34(+2.50%) |
Sep 18, 2013 | 53.40 | 54.20 | 52.50 | 53.65 | 3,639,659 | +0.14(+0.26%) |
Sep 17, 2013 | 50.77 | 53.68 | 50.74 | 53.51 | 5,236,282 | +3.45(+6.89%) |
Sep 16, 2013 | 51.60 | 51.60 | 49.78 | 50.06 | 2,726,695 | -0.55(-1.09%) |
Sep 13, 2013 | 49.89 | 51.19 | 49.76 | 50.61 | 2,851,060 | +0.19(+0.38%) |
Sep 12, 2013 | 52.25 | 52.70 | 49.67 | 50.42 | 4,303,695 | -1.68(-3.22%) |
Sep 11, 2013 | 52.65 | 53.14 | 51.91 | 52.10 | 2,440,438 | -0.31(-0.59%) |
Sep 10, 2013 | 52.96 | 53.40 | 52.01 | 52.41 | 2,726,293 | +0.13(+0.25%) |
Sep 09, 2013 | 52.97 | 53.23 | 51.38 | 52.28 | 2,866,352 | +0.30(+0.58%) |
Sep 06, 2013 | 53.55 | 53.70 | 51.66 | 51.98 | 3,145,017 | -1.25(-2.35%) |
Sep 05, 2013 | 53.86 | 54.30 | 52.88 | 53.23 | 3,192,933 | -0.20(-0.37%) |
Sep 04, 2013 | 53.55 | 54.30 | 52.46 | 53.43 | 3,905,387 | +0.49(+0.93%) |
Sep 03, 2013 | 53.00 | 54.78 | 52.06 | 52.94 | 6,493,562 | +1.54(+3.00%) |
Aug 30, 2013 | 52.90 | 53.00 | 51.23 | 51.40 | 4,208,884 | -1.51(-2.85%) |
Aug 29, 2013 | 50.77 | 53.88 | 50.77 | 52.91 | 6,689,371 | +2.48(+4.92%) |
Aug 28, 2013 | 49.60 | 50.85 | 49.11 | 50.43 | 3,901,324 | +1.04(+2.11%) |
Aug 27, 2013 | 50.75 | 51.30 | 48.73 | 49.39 | 9,327,540 | -2.51(-4.84%) |
Aug 26, 2013 | 49.33 | 54.08 | 49.23 | 51.90 | 10,417,300 | +3.46(+7.14%) |
Aug 23, 2013 | 48.54 | 48.77 | 47.86 | 48.44 | 1,482,966 | -0.02(-0.04%) |
Aug 22, 2013 | 48.73 | 48.99 | 48.00 | 48.46 | 1,737,712 | -0.06(-0.12%) |
Aug 21, 2013 | 47.58 | 49.26 | 47.41 | 48.52 | 2,624,962 | +1.11(+2.34%) |
Aug 20, 2013 | 47.84 | 47.84 | 46.78 | 47.41 | 1,748,126 | +0.64(+1.37%) |
Aug 19, 2013 | 46.35 | 47.75 | 46.30 | 46.77 | 2,419,951 | +0.62(+1.34%) |
Aug 16, 2013 | 46.60 | 47.36 | 46.15 | 46.15 | 2,372,760 | -0.11(-0.24%) |
Aug 15, 2013 | 47.48 | 47.51 | 46.12 | 46.26 | 2,952,241 | -2.00(-4.14%) |
Aug 14, 2013 | 48.49 | 48.90 | 48.00 | 48.26 | 2,410,628 | -0.95(-1.93%) |
Aug 13, 2013 | 50.12 | 50.90 | 48.75 | 49.21 | 4,501,805 | -0.55(-1.11%) |
Aug 12, 2013 | 47.23 | 49.98 | 47.22 | 49.76 | 4,964,387 | +2.32(+4.89%) |
Aug 09, 2013 | 47.56 | 48.20 | 47.02 | 47.44 | 2,877,082 | +0.20(+0.42%) |
Aug 08, 2013 | 47.09 | 47.50 | 46.21 | 47.24 | 2,780,527 | +0.90(+1.94%) |
Aug 07, 2013 | 46.02 | 46.69 | 44.50 | 46.34 | 3,526,370 | +0.04(+0.09%) |
Aug 06, 2013 | 47.11 | 47.25 | 46.00 | 46.30 | 2,069,183 | -0.97(-2.05%) |
Aug 05, 2013 | 47.55 | 47.60 | 46.75 | 47.27 | 2,110,425 | -0.15(-0.32%) |
Aug 02, 2013 | 47.71 | 47.76 | 46.82 | 47.42 | 2,204,282 | -0.17(-0.36%) |
Aug 01, 2013 | 47.98 | 48.20 | 46.54 | 47.59 | 3,142,570 | +0.36(+0.76%) |
Jul 31, 2013 | 48.35 | 48.46 | 47.07 | 47.23 | 3,119,028 | -0.93(-1.93%) |
Jul 30, 2013 | 49.24 | 50.00 | 45.20 | 48.16 | 12,087,707 | -2.36(-4.67%) |
Jul 29, 2013 | 48.10 | 51.45 | 48.10 | 50.52 | 8,458,503 | +3.17(+6.69%) |
Jul 26, 2013 | 46.99 | 47.48 | 46.37 | 47.35 | 2,010,277 | +0.28(+0.59%) |
Jul 25, 2013 | 46.30 | 47.09 | 46.15 | 47.07 | 1,829,651 | +0.92(+1.99%) |
Jul 24, 2013 | 47.50 | 47.50 | 45.50 | 46.15 | 2,542,873 | -0.97(-2.06%) |
Jul 23, 2013 | 47.45 | 47.62 | 46.81 | 47.12 | 2,457,183 | -0.10(-0.21%) |
Jul 22, 2013 | 47.75 | 48.10 | 46.80 | 47.22 | 2,818,373 | -0.11(-0.23%) |
Jul 19, 2013 | 46.80 | 47.45 | 46.14 | 47.33 | 2,941,930 | +0.46(+0.98%) |
Jul 18, 2013 | 47.30 | 47.45 | 46.61 | 46.87 | 2,593,592 | -0.12(-0.26%) |
Jul 17, 2013 | 47.40 | 48.00 | 46.85 | 46.99 | 1,859,569 | +0.00(+0.00%) |
Jul 16, 2013 | 48.39 | 48.70 | 46.50 | 46.99 | 3,206,049 | -1.32(-2.73%) |
Jul 15, 2013 | 48.38 | 48.77 | 47.20 | 48.31 | 3,108,689 | +0.36(+0.75%) |
Jul 12, 2013 | 49.14 | 49.25 | 47.65 | 47.95 | 2,793,322 | -0.60(-1.24%) |
Jul 11, 2013 | 48.97 | 49.75 | 47.65 | 48.55 | 3,614,519 | +0.25(+0.52%) |
Jul 10, 2013 | 47.33 | 48.43 | 47.20 | 48.30 | 2,842,858 | +1.04(+2.20%) |
Jul 09, 2013 | 46.92 | 47.85 | 46.64 | 47.26 | 3,125,296 | +0.95(+2.05%) |
Jul 08, 2013 | 48.05 | 48.50 | 46.20 | 46.31 | 3,829,024 | -1.41(-2.95%) |
Jul 05, 2013 | 45.87 | 47.79 | 45.53 | 47.72 | 3,764,748 | +2.60(+5.76%) |
Jul 03, 2013 | 44.55 | 45.23 | 44.37 | 45.12 | 1,165,365 | +0.25(+0.56%) |
Jul 02, 2013 | 45.38 | 45.90 | 44.22 | 44.87 | 2,147,879 | -0.01(-0.02%) |