Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.99 | 50.59 | 49.55 | 50.23 | 1,381,748 | -0.32(-0.63%) |
Sep 27, 2013 | 50.24 | 50.80 | 50.15 | 50.55 | 1,251,813 | +0.02(+0.03%) |
Sep 26, 2013 | 50.18 | 50.58 | 50.06 | 50.54 | 854,634 | +0.50(+1.00%) |
Sep 25, 2013 | 50.46 | 50.48 | 49.80 | 50.04 | 1,269,838 | -0.28(-0.56%) |
Sep 24, 2013 | 50.16 | 50.69 | 49.88 | 50.32 | 949,835 | +0.27(+0.53%) |
Sep 23, 2013 | 50.12 | 50.36 | 49.56 | 50.05 | 1,048,573 | -0.20(-0.40%) |
Sep 20, 2013 | 50.48 | 50.83 | 50.21 | 50.26 | 1,763,018 | -0.18(-0.36%) |
Sep 19, 2013 | 50.94 | 50.94 | 50.16 | 50.44 | 1,033,735 | -0.23(-0.45%) |
Sep 18, 2013 | 50.31 | 50.91 | 49.69 | 50.66 | 1,125,892 | +0.35(+0.70%) |
Sep 17, 2013 | 49.72 | 50.33 | 49.66 | 50.31 | 1,006,653 | +0.75(+1.51%) |
Sep 16, 2013 | 50.35 | 49.93 | 49.46 | 49.56 | 939,896 | +0.06(+0.13%) |
Sep 13, 2013 | 49.18 | 49.55 | 49.09 | 49.50 | 1,142,169 | +0.38(+0.78%) |
Sep 12, 2013 | 49.43 | 49.49 | 49.03 | 49.11 | 892,834 | -0.26(-0.52%) |
Sep 11, 2013 | 49.68 | 49.68 | 49.12 | 49.37 | 1,114,719 | -0.13(-0.27%) |
Sep 10, 2013 | 49.04 | 49.67 | 49.01 | 49.50 | 1,608,817 | +0.64(+1.31%) |
Sep 09, 2013 | 48.58 | 49.23 | 48.58 | 48.87 | 1,748,085 | +0.57(+1.18%) |
Sep 06, 2013 | 48.58 | 48.86 | 47.58 | 48.30 | 1,563,740 | -0.24(-0.50%) |
Sep 05, 2013 | 48.44 | 48.76 | 48.25 | 48.54 | 1,241,333 | +0.10(+0.21%) |
Sep 04, 2013 | 47.55 | 48.90 | 47.17 | 48.44 | 2,540,500 | +0.84(+1.77%) |
Sep 03, 2013 | 47.28 | 47.77 | 47.28 | 47.60 | 2,124,716 | +0.85(+1.82%) |
Aug 30, 2013 | 46.74 | 47.01 | 46.58 | 46.75 | 1,796,267 | -0.02(-0.03%) |
Aug 29, 2013 | 46.07 | 46.95 | 45.98 | 46.76 | 1,556,889 | +0.62(+1.35%) |
Aug 28, 2013 | 45.83 | 46.27 | 45.63 | 46.14 | 1,348,140 | +0.27(+0.59%) |
Aug 27, 2013 | 45.97 | 46.22 | 45.72 | 45.87 | 1,762,398 | -0.66(-1.42%) |
Aug 26, 2013 | 46.65 | 47.01 | 46.39 | 46.53 | 1,751,824 | -0.11(-0.23%) |
Aug 23, 2013 | 46.24 | 46.72 | 45.94 | 46.64 | 1,628,428 | +0.67(+1.46%) |
Aug 22, 2013 | 45.37 | 46.11 | 45.37 | 45.97 | 885,419 | +0.63(+1.39%) |
Aug 21, 2013 | 45.44 | 45.81 | 45.31 | 45.34 | 1,164,846 | -0.35(-0.77%) |
Aug 20, 2013 | 45.22 | 46.18 | 45.18 | 45.69 | 1,841,475 | +0.44(+0.98%) |
Aug 19, 2013 | 45.65 | 45.97 | 45.21 | 45.24 | 1,647,028 | -0.30(-0.67%) |
Aug 16, 2013 | 44.73 | 45.68 | 44.66 | 45.55 | 2,054,228 | +0.73(+1.63%) |
Aug 15, 2013 | 45.29 | 45.45 | 44.69 | 44.81 | 1,639,599 | -1.04(-2.26%) |
Aug 14, 2013 | 45.74 | 46.15 | 45.74 | 45.85 | 1,254,031 | -0.02(-0.05%) |
Aug 13, 2013 | 45.23 | 45.96 | 45.23 | 45.87 | 1,785,430 | +0.69(+1.52%) |
Aug 12, 2013 | 45.57 | 45.82 | 44.99 | 45.19 | 1,225,753 | -0.62(-1.34%) |
Aug 09, 2013 | 45.98 | 46.15 | 45.44 | 45.80 | 1,114,251 | -0.33(-0.71%) |
Aug 08, 2013 | 45.73 | 46.35 | 45.58 | 46.13 | 1,681,340 | +0.76(+1.67%) |
Aug 07, 2013 | 45.62 | 45.68 | 45.19 | 45.37 | 1,289,081 | -0.38(-0.83%) |
Aug 06, 2013 | 45.88 | 46.23 | 45.61 | 45.76 | 1,694,298 | -0.14(-0.31%) |
Aug 05, 2013 | 45.62 | 46.34 | 45.55 | 45.90 | 1,237,681 | +0.23(+0.50%) |
Aug 02, 2013 | 45.40 | 45.86 | 45.30 | 45.67 | 1,768,519 | +0.12(+0.27%) |
Aug 01, 2013 | 44.68 | 45.76 | 44.67 | 45.55 | 2,213,039 | +1.30(+2.94%) |
Jul 31, 2013 | 44.73 | 44.95 | 44.18 | 44.24 | 1,724,937 | -0.34(-0.75%) |
Jul 30, 2013 | 44.25 | 44.76 | 44.05 | 44.58 | 1,686,620 | +0.61(+1.38%) |
Jul 29, 2013 | 43.02 | 44.51 | 42.86 | 43.97 | 1,927,733 | +0.82(+1.90%) |
Jul 26, 2013 | 43.17 | 43.47 | 42.73 | 43.15 | 1,903,835 | -0.29(-0.66%) |
Jul 25, 2013 | 44.79 | 46.39 | 43.31 | 43.44 | 4,084,882 | -0.09(-0.21%) |
Jul 24, 2013 | 43.73 | 43.96 | 43.18 | 43.53 | 1,933,258 | -0.08(-0.18%) |
Jul 23, 2013 | 43.50 | 43.99 | 43.50 | 43.61 | 1,357,627 | +0.26(+0.59%) |
Jul 22, 2013 | 43.60 | 43.85 | 43.25 | 43.36 | 966,636 | -0.19(-0.43%) |
Jul 19, 2013 | 43.84 | 43.93 | 43.20 | 43.54 | 1,139,325 | -0.30(-0.68%) |
Jul 18, 2013 | 43.39 | 43.99 | 43.30 | 43.84 | 1,064,575 | +0.57(+1.32%) |
Jul 17, 2013 | 43.08 | 43.68 | 43.07 | 43.27 | 1,137,585 | +0.35(+0.82%) |
Jul 16, 2013 | 43.11 | 43.25 | 42.68 | 42.92 | 1,268,870 | -0.29(-0.67%) |
Jul 15, 2013 | 42.88 | 43.48 | 42.77 | 43.21 | 2,120,293 | -0.41(-0.93%) |
Jul 12, 2013 | 42.79 | 43.67 | 42.69 | 43.61 | 1,802,258 | +0.67(+1.56%) |
Jul 11, 2013 | 42.54 | 43.01 | 42.53 | 42.94 | 1,617,299 | +0.87(+2.06%) |
Jul 10, 2013 | 42.25 | 42.36 | 41.58 | 42.08 | 2,401,688 | -0.16(-0.39%) |
Jul 09, 2013 | 43.29 | 43.36 | 42.21 | 42.24 | 2,500,703 | -0.76(-1.76%) |
Jul 08, 2013 | 43.46 | 43.50 | 42.86 | 43.00 | 1,025,005 | -0.06(-0.14%) |
Jul 05, 2013 | 43.02 | 43.31 | 42.83 | 43.06 | 888,917 | +0.45(+1.06%) |
Jul 03, 2013 | 42.53 | 42.90 | 42.33 | 42.61 | 537,229 | -0.16(-0.36%) |
Jul 02, 2013 | 43.38 | 43.75 | 42.62 | 42.76 | 2,279,038 | -0.52(-1.21%) |