Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.55 | 51.36 | 50.24 | 50.98 | 4,573,733 | -0.28(-0.55%) |
Sep 27, 2013 | 51.17 | 51.41 | 50.83 | 51.26 | 1,790,585 | -0.25(-0.49%) |
Sep 26, 2013 | 51.69 | 52.06 | 51.21 | 51.52 | 1,647,282 | -0.01(-0.01%) |
Sep 25, 2013 | 51.04 | 51.86 | 50.78 | 51.53 | 3,089,721 | +0.66(+1.30%) |
Sep 24, 2013 | 50.96 | 51.36 | 50.47 | 50.87 | 2,711,433 | -0.12(-0.23%) |
Sep 23, 2013 | 51.07 | 51.32 | 50.81 | 50.98 | 3,388,008 | -0.17(-0.33%) |
Sep 20, 2013 | 51.49 | 51.81 | 51.00 | 51.15 | 5,143,815 | -0.29(-0.57%) |
Sep 19, 2013 | 52.76 | 52.76 | 51.02 | 51.45 | 6,997,542 | -1.01(-1.93%) |
Sep 18, 2013 | 53.20 | 54.02 | 52.15 | 52.46 | 6,226,992 | -0.91(-1.70%) |
Sep 17, 2013 | 52.94 | 53.51 | 52.72 | 53.37 | 2,443,978 | +0.47(+0.89%) |
Sep 16, 2013 | 52.73 | 53.13 | 52.10 | 52.90 | 3,018,286 | +0.80(+1.53%) |
Sep 13, 2013 | 52.50 | 52.50 | 51.89 | 52.10 | 1,951,186 | -0.17(-0.33%) |
Sep 12, 2013 | 52.35 | 52.59 | 52.04 | 52.27 | 2,103,875 | -0.18(-0.35%) |
Sep 11, 2013 | 52.45 | 52.94 | 52.30 | 52.45 | 2,430,554 | -0.24(-0.46%) |
Sep 10, 2013 | 52.02 | 52.94 | 52.00 | 52.70 | 3,732,951 | +1.23(+2.39%) |
Sep 09, 2013 | 50.81 | 51.51 | 50.78 | 51.47 | 2,947,567 | +0.77(+1.51%) |
Sep 06, 2013 | 51.07 | 51.26 | 49.77 | 50.70 | 3,208,034 | -0.33(-0.64%) |
Sep 05, 2013 | 51.15 | 51.72 | 50.94 | 51.03 | 2,652,181 | -0.09(-0.18%) |
Sep 04, 2013 | 50.02 | 51.64 | 50.02 | 51.12 | 4,487,253 | +1.48(+2.99%) |
Sep 03, 2013 | 49.70 | 50.28 | 49.24 | 49.64 | 2,762,314 | +0.68(+1.39%) |
Aug 30, 2013 | 49.40 | 49.47 | 48.73 | 48.96 | 2,254,948 | -0.35(-0.70%) |
Aug 29, 2013 | 49.00 | 49.94 | 48.90 | 49.30 | 2,125,705 | +0.22(+0.45%) |
Aug 28, 2013 | 48.75 | 49.37 | 48.45 | 49.08 | 3,643,680 | +0.33(+0.67%) |
Aug 27, 2013 | 50.23 | 50.23 | 48.60 | 48.75 | 5,072,957 | -2.14(-4.20%) |
Aug 26, 2013 | 51.34 | 51.54 | 50.81 | 50.89 | 1,936,062 | -0.56(-1.09%) |
Aug 23, 2013 | 51.70 | 51.96 | 51.15 | 51.45 | 2,192,994 | -0.27(-0.52%) |
Aug 22, 2013 | 50.80 | 52.05 | 50.74 | 51.72 | 3,781,664 | +1.18(+2.34%) |
Aug 21, 2013 | 50.62 | 51.21 | 50.26 | 50.54 | 3,481,117 | -0.26(-0.51%) |
Aug 20, 2013 | 51.03 | 51.03 | 50.21 | 50.80 | 2,473,896 | +0.12(+0.24%) |
Aug 19, 2013 | 51.66 | 51.66 | 50.66 | 50.67 | 3,660,876 | -1.11(-2.15%) |
Aug 16, 2013 | 51.03 | 51.90 | 51.03 | 51.79 | 4,273,629 | +0.57(+1.11%) |
Aug 15, 2013 | 51.83 | 51.89 | 51.16 | 51.22 | 4,062,642 | -0.90(-1.73%) |
Aug 14, 2013 | 52.12 | 52.54 | 52.01 | 52.13 | 3,490,177 | -0.19(-0.36%) |
Aug 13, 2013 | 51.86 | 52.55 | 51.78 | 52.31 | 3,474,374 | +0.46(+0.89%) |
Aug 12, 2013 | 52.06 | 52.33 | 51.72 | 51.85 | 3,870,662 | -0.57(-1.08%) |
Aug 09, 2013 | 52.26 | 52.86 | 52.06 | 52.42 | 4,374,871 | +0.11(+0.21%) |
Aug 08, 2013 | 52.87 | 53.34 | 51.41 | 52.31 | 6,835,285 | +0.68(+1.31%) |
Aug 07, 2013 | 52.37 | 52.41 | 51.18 | 51.63 | 6,399,967 | -0.88(-1.68%) |
Aug 06, 2013 | 53.43 | 53.49 | 52.38 | 52.52 | 3,534,642 | -1.10(-2.05%) |
Aug 05, 2013 | 53.40 | 53.91 | 52.70 | 53.62 | 2,990,368 | +0.01(+0.01%) |
Aug 02, 2013 | 54.43 | 54.43 | 53.20 | 53.61 | 3,134,782 | -0.14(-0.25%) |
Aug 01, 2013 | 51.83 | 54.13 | 51.83 | 53.75 | 5,836,638 | +2.37(+4.62%) |
Jul 31, 2013 | 51.25 | 52.03 | 51.25 | 51.37 | 3,908,366 | +0.19(+0.37%) |
Jul 30, 2013 | 51.47 | 51.71 | 50.96 | 51.18 | 2,509,968 | -0.10(-0.20%) |
Jul 29, 2013 | 51.44 | 51.55 | 51.03 | 51.29 | 1,858,047 | -0.21(-0.40%) |
Jul 26, 2013 | 50.71 | 51.56 | 50.61 | 51.49 | 2,473,173 | +0.28(+0.55%) |
Jul 25, 2013 | 50.94 | 51.21 | 50.58 | 51.21 | 2,592,537 | +0.21(+0.42%) |
Jul 24, 2013 | 51.64 | 51.88 | 50.83 | 51.00 | 2,856,110 | -0.34(-0.67%) |
Jul 23, 2013 | 51.60 | 51.71 | 51.18 | 51.34 | 2,470,253 | -0.14(-0.28%) |
Jul 22, 2013 | 51.05 | 51.51 | 50.93 | 51.49 | 2,487,049 | +0.62(+1.23%) |
Jul 19, 2013 | 50.79 | 51.07 | 50.28 | 50.86 | 2,279,614 | -0.21(-0.42%) |
Jul 18, 2013 | 50.41 | 51.16 | 50.40 | 51.08 | 2,789,783 | +0.96(+1.91%) |
Jul 17, 2013 | 50.49 | 50.61 | 50.05 | 50.12 | 2,192,029 | -0.18(-0.36%) |
Jul 16, 2013 | 50.54 | 50.79 | 49.89 | 50.30 | 2,526,914 | -0.13(-0.26%) |
Jul 15, 2013 | 50.77 | 51.06 | 50.38 | 50.43 | 3,270,702 | -0.23(-0.46%) |
Jul 12, 2013 | 50.75 | 50.98 | 50.36 | 50.67 | 3,266,892 | -0.08(-0.15%) |
Jul 11, 2013 | 51.15 | 51.16 | 50.05 | 50.75 | 4,279,776 | +0.38(+0.75%) |
Jul 10, 2013 | 50.58 | 50.79 | 50.00 | 50.37 | 2,940,685 | -0.44(-0.86%) |
Jul 09, 2013 | 50.46 | 51.03 | 50.20 | 50.80 | 4,556,595 | +0.86(+1.72%) |
Jul 08, 2013 | 49.44 | 50.19 | 49.44 | 49.95 | 5,048,098 | +0.77(+1.56%) |
Jul 05, 2013 | 48.60 | 49.23 | 48.48 | 49.18 | 3,416,054 | +1.14(+2.38%) |
Jul 03, 2013 | 47.62 | 48.10 | 47.40 | 48.03 | 2,450,324 | -0.17(-0.35%) |
Jul 02, 2013 | 47.81 | 48.27 | 47.57 | 48.20 | 4,982,075 | +0.52(+1.09%) |