Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.25 | 49.73 | 48.96 | 49.53 | 11,611,828 | -0.04(-0.09%) |
Sep 27, 2013 | 50.17 | 50.24 | 49.35 | 49.57 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.82 | 51.02 | 50.55 | 50.67 | 6,762,827 | +0.09(+0.17%) |
Sep 25, 2013 | 50.35 | 50.80 | 50.26 | 50.58 | 9,535,779 | +0.18(+0.35%) |
Sep 24, 2013 | 50.56 | 50.70 | 50.13 | 50.41 | 10,801,126 | -0.35(-0.68%) |
Sep 23, 2013 | 51.50 | 51.67 | 50.68 | 50.75 | 18,364,088 | -0.06(-0.12%) |
Sep 20, 2013 | 51.15 | 51.42 | 50.77 | 50.81 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.29 | 51.53 | 51.08 | 51.10 | 15,898,176 | -0.13(-0.26%) |
Sep 18, 2013 | 51.11 | 51.41 | 50.70 | 51.24 | 14,928,134 | +0.16(+0.32%) |
Sep 17, 2013 | 50.30 | 51.10 | 50.14 | 51.08 | 18,700,888 | +0.98(+1.95%) |
Sep 16, 2013 | 50.62 | 50.46 | 50.01 | 50.10 | 16,576,417 | -0.36(-0.71%) |
Sep 13, 2013 | 50.92 | 50.94 | 50.30 | 50.46 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.57 | 51.30 | 50.40 | 50.63 | 23,434,820 | +0.53(+1.06%) |
Sep 11, 2013 | 50.24 | 50.47 | 49.66 | 50.10 | 28,544,444 | -1.47(-2.85%) |
Sep 10, 2013 | 51.05 | 51.77 | 51.05 | 51.57 | 19,439,356 | +0.58(+1.14%) |
Sep 09, 2013 | 50.03 | 51.04 | 50.03 | 50.99 | 18,276,682 | +0.94(+1.88%) |
Sep 06, 2013 | 50.02 | 50.36 | 49.57 | 50.05 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.54 | 50.00 | 49.47 | 49.91 | 10,946,297 | +0.40(+0.82%) |
Sep 04, 2013 | 49.16 | 49.67 | 49.15 | 49.50 | 10,701,007 | +0.39(+0.79%) |
Sep 03, 2013 | 49.24 | 49.84 | 48.94 | 49.11 | 16,002,046 | +0.35(+0.71%) |
Aug 30, 2013 | 49.02 | 49.04 | 48.37 | 48.76 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.72 | 49.14 | 48.60 | 48.82 | 8,790,893 | +0.11(+0.23%) |
Aug 28, 2013 | 48.36 | 48.92 | 48.30 | 48.71 | 11,622,128 | +0.39(+0.82%) |
Aug 27, 2013 | 48.53 | 48.78 | 48.24 | 48.32 | 12,363,191 | -0.68(-1.39%) |
Aug 26, 2013 | 49.06 | 49.21 | 48.89 | 49.00 | 14,194,402 | -0.15(-0.30%) |
Aug 23, 2013 | 49.04 | 49.28 | 48.74 | 49.15 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 48.81 | 49.16 | 48.77 | 49.13 | 6,535,025 | +0.41(+0.84%) |
Aug 21, 2013 | 48.53 | 49.04 | 48.44 | 48.72 | 11,447,519 | -0.10(-0.21%) |
Aug 20, 2013 | 48.69 | 49.13 | 48.53 | 48.82 | 12,388,297 | +0.28(+0.57%) |
Aug 19, 2013 | 48.95 | 49.33 | 48.52 | 48.55 | 12,383,635 | -0.42(-0.85%) |
Aug 16, 2013 | 48.81 | 49.34 | 48.81 | 48.96 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.56 | 49.00 | 48.45 | 49.00 | 15,454,686 | -0.01(-0.01%) |
Aug 14, 2013 | 49.09 | 49.20 | 48.76 | 49.01 | 12,655,345 | -0.21(-0.43%) |
Aug 13, 2013 | 48.84 | 49.37 | 48.69 | 49.22 | 17,061,722 | +0.58(+1.19%) |
Aug 12, 2013 | 48.22 | 48.76 | 48.16 | 48.64 | 9,762,406 | +0.14(+0.29%) |
Aug 09, 2013 | 48.55 | 48.71 | 48.33 | 48.50 | 10,782,374 | -0.06(-0.12%) |
Aug 08, 2013 | 48.00 | 48.77 | 47.84 | 48.56 | 17,211,298 | +0.83(+1.75%) |
Aug 07, 2013 | 47.77 | 48.19 | 47.57 | 47.73 | 12,958,560 | -0.28(-0.58%) |
Aug 06, 2013 | 48.44 | 48.52 | 47.96 | 48.00 | 10,686,537 | -0.48(-1.00%) |
Aug 05, 2013 | 47.87 | 48.59 | 47.82 | 48.49 | 18,103,862 | -0.37(-0.75%) |
Aug 02, 2013 | 47.49 | 48.86 | 47.49 | 48.85 | 26,398,494 | +1.08(+2.27%) |
Aug 01, 2013 | 47.41 | 47.92 | 47.07 | 47.77 | 15,843,559 | +0.52(+1.10%) |
Jul 31, 2013 | 47.28 | 47.54 | 47.13 | 47.25 | 16,966,540 | +0.04(+0.08%) |
Jul 30, 2013 | 47.37 | 47.71 | 47.13 | 47.21 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.18 | 47.50 | 46.96 | 47.02 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.05 | 47.43 | 45.98 | 47.29 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.47 | 47.17 | 46.03 | 46.42 | 33,880,776 | +1.49(+3.31%) |
Jul 24, 2013 | 46.03 | 46.08 | 44.78 | 44.93 | 27,480,570 | -0.67(-1.46%) |
Jul 23, 2013 | 45.57 | 45.93 | 45.53 | 45.60 | 12,319,320 | +0.07(+0.14%) |
Jul 22, 2013 | 45.03 | 45.53 | 45.01 | 45.53 | 17,370,092 | +0.55(+1.22%) |
Jul 19, 2013 | 44.81 | 45.06 | 44.71 | 44.98 | 19,968,676 | +0.25(+0.56%) |
Jul 18, 2013 | 45.33 | 45.39 | 44.51 | 44.73 | 32,355,394 | -1.02(-2.22%) |
Jul 17, 2013 | 45.41 | 45.84 | 45.05 | 45.75 | 17,436,330 | +0.48(+1.06%) |
Jul 16, 2013 | 45.00 | 45.29 | 44.79 | 45.27 | 18,219,344 | +0.42(+0.93%) |
Jul 15, 2013 | 44.93 | 45.13 | 44.53 | 44.85 | 20,183,778 | -0.54(-1.19%) |
Jul 12, 2013 | 44.90 | 45.39 | 44.86 | 45.39 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.75 | 44.92 | 44.51 | 44.86 | 18,163,720 | +0.63(+1.42%) |
Jul 10, 2013 | 43.35 | 44.39 | 43.33 | 44.23 | 25,744,598 | +0.77(+1.77%) |
Jul 09, 2013 | 44.02 | 44.16 | 43.20 | 43.47 | 33,951,040 | -0.44(-1.00%) |
Jul 08, 2013 | 44.46 | 44.60 | 43.79 | 43.91 | 24,159,112 | -0.70(-1.58%) |
Jul 05, 2013 | 44.46 | 44.62 | 44.11 | 44.61 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.45 | 44.89 | 44.40 | 44.58 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.45 | 44.82 | 44.38 | 44.59 | 0 | -0.03(-0.07%) |