Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.45 | 49.93 | 49.16 | 49.73 | 11,564,435 | -0.04(-0.09%) |
Sep 27, 2013 | 50.38 | 50.44 | 49.56 | 49.78 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.03 | 51.23 | 50.75 | 50.88 | 6,735,225 | +0.09(+0.17%) |
Sep 25, 2013 | 50.56 | 51.00 | 50.46 | 50.79 | 9,496,860 | +0.18(+0.35%) |
Sep 24, 2013 | 50.77 | 50.91 | 50.34 | 50.61 | 10,757,042 | -0.35(-0.68%) |
Sep 23, 2013 | 51.71 | 51.89 | 50.89 | 50.96 | 18,289,136 | -0.06(-0.12%) |
Sep 20, 2013 | 51.36 | 51.63 | 50.97 | 51.02 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.50 | 51.74 | 51.28 | 51.31 | 15,833,289 | -0.13(-0.26%) |
Sep 18, 2013 | 51.32 | 51.62 | 50.91 | 51.45 | 14,867,206 | +0.16(+0.32%) |
Sep 17, 2013 | 50.50 | 51.31 | 50.35 | 51.28 | 18,624,562 | +0.98(+1.95%) |
Sep 16, 2013 | 50.83 | 50.66 | 50.21 | 50.30 | 16,508,761 | -0.36(-0.71%) |
Sep 13, 2013 | 51.13 | 51.15 | 50.50 | 50.66 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.77 | 51.51 | 50.60 | 50.83 | 23,339,172 | +0.53(+1.06%) |
Sep 11, 2013 | 50.45 | 50.68 | 49.86 | 50.30 | 28,427,942 | -1.48(-2.85%) |
Sep 10, 2013 | 51.26 | 51.99 | 51.26 | 51.78 | 19,360,016 | +0.58(+1.14%) |
Sep 09, 2013 | 50.24 | 51.25 | 50.24 | 51.19 | 18,202,088 | +0.94(+1.88%) |
Sep 06, 2013 | 50.22 | 50.57 | 49.77 | 50.25 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.74 | 50.21 | 49.67 | 50.11 | 10,901,620 | +0.41(+0.82%) |
Sep 04, 2013 | 49.36 | 49.87 | 49.35 | 49.70 | 10,657,332 | +0.39(+0.79%) |
Sep 03, 2013 | 49.44 | 50.04 | 49.14 | 49.31 | 15,936,735 | +0.35(+0.71%) |
Aug 30, 2013 | 49.22 | 49.25 | 48.57 | 48.96 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.92 | 49.34 | 48.80 | 49.02 | 8,755,014 | +0.11(+0.23%) |
Aug 28, 2013 | 48.55 | 49.12 | 48.49 | 48.91 | 11,574,693 | +0.40(+0.82%) |
Aug 27, 2013 | 48.73 | 48.98 | 48.44 | 48.52 | 12,312,731 | -0.68(-1.39%) |
Aug 26, 2013 | 49.26 | 49.41 | 49.09 | 49.20 | 14,136,468 | -0.15(-0.30%) |
Aug 23, 2013 | 49.24 | 49.49 | 48.94 | 49.35 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 49.01 | 49.36 | 48.97 | 49.33 | 6,508,353 | +0.41(+0.84%) |
Aug 21, 2013 | 48.73 | 49.24 | 48.64 | 48.92 | 11,400,796 | -0.10(-0.21%) |
Aug 20, 2013 | 48.89 | 49.34 | 48.73 | 49.02 | 12,337,735 | +0.28(+0.57%) |
Aug 19, 2013 | 49.15 | 49.53 | 48.72 | 48.74 | 12,333,092 | -0.42(-0.85%) |
Aug 16, 2013 | 49.01 | 49.55 | 49.01 | 49.16 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.76 | 49.20 | 48.65 | 49.20 | 15,391,608 | -0.01(-0.01%) |
Aug 14, 2013 | 49.30 | 49.40 | 48.96 | 49.21 | 12,603,693 | -0.21(-0.43%) |
Aug 13, 2013 | 49.04 | 49.57 | 48.89 | 49.42 | 16,992,086 | +0.58(+1.19%) |
Aug 12, 2013 | 48.42 | 48.96 | 48.35 | 48.84 | 9,722,562 | +0.14(+0.29%) |
Aug 09, 2013 | 48.75 | 48.91 | 48.53 | 48.70 | 10,738,367 | -0.06(-0.12%) |
Aug 08, 2013 | 48.20 | 48.97 | 48.03 | 48.76 | 17,141,050 | +0.84(+1.75%) |
Aug 07, 2013 | 47.97 | 48.38 | 47.77 | 47.92 | 12,905,670 | -0.28(-0.58%) |
Aug 06, 2013 | 48.63 | 48.72 | 48.16 | 48.20 | 10,642,921 | -0.48(-1.00%) |
Aug 05, 2013 | 48.07 | 48.79 | 48.01 | 48.69 | 18,029,972 | -0.37(-0.75%) |
Aug 02, 2013 | 47.69 | 49.06 | 47.69 | 49.05 | 26,290,750 | +1.09(+2.27%) |
Aug 01, 2013 | 47.61 | 48.12 | 47.26 | 47.97 | 15,778,894 | +0.52(+1.10%) |
Jul 31, 2013 | 47.47 | 47.73 | 47.33 | 47.45 | 16,897,292 | +0.04(+0.08%) |
Jul 30, 2013 | 47.56 | 47.91 | 47.32 | 47.41 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.38 | 47.69 | 47.16 | 47.21 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.24 | 47.62 | 46.17 | 47.48 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.66 | 47.36 | 46.22 | 46.61 | 33,742,492 | +1.49(+3.31%) |
Jul 24, 2013 | 46.22 | 46.27 | 44.97 | 45.11 | 27,368,408 | -0.67(-1.46%) |
Jul 23, 2013 | 45.76 | 46.11 | 45.72 | 45.78 | 12,269,039 | +0.07(+0.14%) |
Jul 22, 2013 | 45.21 | 45.72 | 45.19 | 45.72 | 17,299,196 | +0.55(+1.22%) |
Jul 19, 2013 | 44.99 | 45.25 | 44.89 | 45.17 | 19,887,174 | +0.25(+0.56%) |
Jul 18, 2013 | 45.52 | 45.58 | 44.70 | 44.91 | 32,223,338 | -1.02(-2.22%) |
Jul 17, 2013 | 45.60 | 46.03 | 45.24 | 45.93 | 17,365,164 | +0.48(+1.06%) |
Jul 16, 2013 | 45.19 | 45.47 | 44.97 | 45.45 | 18,144,982 | +0.42(+0.93%) |
Jul 15, 2013 | 45.11 | 45.31 | 44.72 | 45.03 | 20,101,400 | -0.54(-1.19%) |
Jul 12, 2013 | 45.08 | 45.58 | 45.04 | 45.58 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.94 | 45.10 | 44.69 | 45.05 | 18,089,586 | +0.63(+1.42%) |
Jul 10, 2013 | 43.53 | 44.57 | 43.50 | 44.42 | 25,639,524 | +0.77(+1.77%) |
Jul 09, 2013 | 44.20 | 44.34 | 43.37 | 43.64 | 33,812,468 | -0.44(-1.00%) |
Jul 08, 2013 | 44.64 | 44.78 | 43.97 | 44.09 | 24,060,508 | -0.71(-1.58%) |
Jul 05, 2013 | 44.64 | 44.80 | 44.29 | 44.79 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.64 | 45.08 | 44.58 | 44.76 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.64 | 45.00 | 44.56 | 44.77 | 0 | -0.03(-0.07%) |