Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 52.09 | 52.41 | 51.91 | 52.26 | 1,214,206 | -0.15(-0.29%) |
Sep 27, 2013 | 52.10 | 52.48 | 51.95 | 52.42 | 805,469 | +0.10(+0.20%) |
Sep 26, 2013 | 52.15 | 52.55 | 51.91 | 52.31 | 1,016,116 | +0.13(+0.25%) |
Sep 25, 2013 | 52.03 | 52.46 | 52.03 | 52.18 | 1,221,126 | +0.09(+0.16%) |
Sep 24, 2013 | 52.80 | 52.95 | 52.04 | 52.10 | 1,525,753 | -0.56(-1.07%) |
Sep 23, 2013 | 52.76 | 52.89 | 52.42 | 52.66 | 948,364 | -0.07(-0.13%) |
Sep 20, 2013 | 53.23 | 53.29 | 52.59 | 52.73 | 1,916,075 | -0.50(-0.93%) |
Sep 19, 2013 | 52.90 | 53.41 | 52.84 | 53.23 | 1,345,285 | +0.63(+1.20%) |
Sep 18, 2013 | 52.71 | 52.78 | 52.02 | 52.60 | 1,326,808 | -0.09(-0.16%) |
Sep 17, 2013 | 52.18 | 52.68 | 52.12 | 52.68 | 1,088,830 | +0.55(+1.05%) |
Sep 16, 2013 | 52.10 | 52.40 | 51.56 | 52.13 | 1,185,214 | +0.57(+1.11%) |
Sep 13, 2013 | 51.86 | 51.99 | 51.40 | 51.56 | 1,489,544 | -0.15(-0.30%) |
Sep 12, 2013 | 51.68 | 52.19 | 51.64 | 51.71 | 1,670,866 | -0.03(-0.05%) |
Sep 11, 2013 | 50.83 | 51.74 | 50.82 | 51.74 | 2,367,802 | +0.96(+1.89%) |
Sep 10, 2013 | 50.47 | 50.89 | 50.37 | 50.78 | 1,260,551 | +0.61(+1.21%) |
Sep 09, 2013 | 49.88 | 50.29 | 49.74 | 50.17 | 1,087,709 | +0.36(+0.72%) |
Sep 06, 2013 | 49.78 | 50.14 | 49.16 | 49.82 | 1,035,556 | +0.08(+0.15%) |
Sep 05, 2013 | 49.61 | 49.89 | 49.51 | 49.74 | 994,169 | +0.02(+0.03%) |
Sep 04, 2013 | 49.29 | 49.87 | 49.26 | 49.72 | 1,146,882 | +0.63(+1.29%) |
Sep 03, 2013 | 49.15 | 49.51 | 48.93 | 49.09 | 1,229,362 | +0.40(+0.83%) |
Aug 30, 2013 | 48.92 | 49.09 | 48.45 | 48.69 | 1,019,078 | -0.20(-0.40%) |
Aug 29, 2013 | 48.64 | 49.04 | 48.46 | 48.88 | 877,328 | +0.16(+0.33%) |
Aug 28, 2013 | 48.60 | 48.87 | 48.10 | 48.72 | 1,491,752 | +0.08(+0.16%) |
Aug 27, 2013 | 48.79 | 48.86 | 48.41 | 48.64 | 1,603,819 | -0.49(-0.99%) |
Aug 26, 2013 | 49.11 | 49.42 | 49.03 | 49.13 | 959,991 | -0.01(-0.02%) |
Aug 23, 2013 | 49.11 | 49.29 | 48.84 | 49.14 | 1,747,807 | +0.02(+0.03%) |
Aug 22, 2013 | 48.94 | 49.32 | 48.87 | 49.12 | 1,870,682 | +0.31(+0.63%) |
Aug 21, 2013 | 48.98 | 49.22 | 48.70 | 48.81 | 1,771,498 | -0.33(-0.66%) |
Aug 20, 2013 | 48.69 | 49.28 | 48.57 | 49.14 | 2,206,260 | +0.51(+1.06%) |
Aug 19, 2013 | 48.36 | 48.84 | 48.33 | 48.63 | 2,341,703 | +0.27(+0.57%) |
Aug 16, 2013 | 48.75 | 48.92 | 48.35 | 48.35 | 2,603,854 | -0.63(-1.29%) |
Aug 15, 2013 | 49.36 | 49.42 | 48.57 | 48.99 | 2,515,533 | -0.47(-0.95%) |
Aug 14, 2013 | 49.55 | 49.93 | 49.43 | 49.46 | 2,092,727 | -0.09(-0.19%) |
Aug 13, 2013 | 50.03 | 50.26 | 49.41 | 49.55 | 2,693,939 | -0.45(-0.90%) |
Aug 12, 2013 | 50.20 | 50.49 | 49.81 | 50.00 | 1,810,867 | -0.70(-1.38%) |
Aug 09, 2013 | 50.67 | 50.92 | 50.49 | 50.70 | 1,435,310 | -0.10(-0.20%) |
Aug 08, 2013 | 50.59 | 50.85 | 50.19 | 50.80 | 1,851,014 | +0.74(+1.48%) |
Aug 07, 2013 | 49.69 | 50.43 | 49.61 | 50.06 | 1,658,538 | +0.07(+0.14%) |
Aug 06, 2013 | 50.31 | 50.31 | 49.74 | 49.99 | 1,223,684 | -0.32(-0.63%) |
Aug 05, 2013 | 49.75 | 50.36 | 49.68 | 50.31 | 1,325,032 | +0.47(+0.94%) |
Aug 02, 2013 | 50.07 | 50.11 | 49.64 | 49.84 | 1,832,190 | -0.27(-0.54%) |
Aug 01, 2013 | 49.76 | 50.38 | 49.75 | 50.11 | 2,056,565 | +0.45(+0.91%) |
Jul 31, 2013 | 49.89 | 50.26 | 49.43 | 49.66 | 2,169,101 | +0.03(+0.07%) |
Jul 30, 2013 | 50.15 | 50.19 | 49.51 | 49.63 | 2,918,722 | -0.14(-0.27%) |
Jul 29, 2013 | 49.75 | 50.10 | 49.58 | 49.76 | 1,690,691 | -0.07(-0.14%) |
Jul 26, 2013 | 48.93 | 49.92 | 48.82 | 49.83 | 2,011,480 | +0.73(+1.49%) |
Jul 25, 2013 | 47.90 | 49.17 | 47.56 | 49.10 | 3,366,710 | +0.72(+1.48%) |
Jul 24, 2013 | 49.70 | 50.54 | 48.22 | 48.38 | 3,625,117 | -0.73(-1.49%) |
Jul 23, 2013 | 50.26 | 50.28 | 49.09 | 49.12 | 4,711,429 | -1.16(-2.31%) |
Jul 22, 2013 | 50.08 | 50.37 | 49.94 | 50.27 | 1,454,209 | +0.15(+0.31%) |
Jul 19, 2013 | 49.64 | 50.20 | 49.54 | 50.12 | 1,822,058 | +0.43(+0.86%) |
Jul 18, 2013 | 49.92 | 50.24 | 49.46 | 49.69 | 2,415,720 | -0.09(-0.19%) |
Jul 17, 2013 | 49.75 | 50.01 | 49.58 | 49.79 | 1,146,045 | +0.12(+0.24%) |
Jul 16, 2013 | 49.71 | 49.95 | 49.55 | 49.67 | 2,400,563 | +0.03(+0.07%) |
Jul 15, 2013 | 49.92 | 50.13 | 49.49 | 49.63 | 1,987,438 | -0.13(-0.26%) |
Jul 12, 2013 | 49.45 | 49.79 | 49.16 | 49.76 | 1,594,842 | +0.25(+0.50%) |
Jul 11, 2013 | 48.65 | 49.56 | 48.65 | 49.52 | 2,742,592 | +1.32(+2.74%) |
Jul 10, 2013 | 47.68 | 48.24 | 47.65 | 48.19 | 1,820,774 | +0.55(+1.14%) |
Jul 09, 2013 | 48.13 | 48.27 | 47.56 | 47.65 | 2,465,195 | -0.32(-0.66%) |
Jul 08, 2013 | 47.58 | 47.98 | 47.38 | 47.96 | 1,739,493 | +0.61(+1.30%) |
Jul 05, 2013 | 47.31 | 47.44 | 46.79 | 47.35 | 1,912,639 | +0.40(+0.85%) |
Jul 03, 2013 | 46.45 | 47.07 | 46.36 | 46.95 | 1,357,557 | +0.22(+0.47%) |
Jul 02, 2013 | 46.91 | 47.15 | 46.58 | 46.73 | 2,356,893 | -0.15(-0.33%) |