Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.85 | 50.36 | 49.52 | 49.70 | 1,542,710 | -0.66(-1.31%) |
Sep 27, 2013 | 50.11 | 50.50 | 49.96 | 50.36 | 1,532,472 | -0.02(-0.05%) |
Sep 26, 2013 | 50.59 | 50.90 | 50.09 | 50.38 | 984,606 | -0.12(-0.24%) |
Sep 25, 2013 | 50.11 | 50.73 | 49.82 | 50.50 | 1,142,658 | +0.47(+0.94%) |
Sep 24, 2013 | 49.70 | 50.50 | 49.40 | 50.04 | 1,177,356 | +0.32(+0.65%) |
Sep 23, 2013 | 49.41 | 49.80 | 49.19 | 49.71 | 1,174,575 | +0.21(+0.42%) |
Sep 20, 2013 | 49.79 | 49.92 | 49.30 | 49.51 | 2,401,284 | -0.29(-0.58%) |
Sep 19, 2013 | 49.33 | 49.89 | 49.26 | 49.80 | 1,268,808 | +0.63(+1.29%) |
Sep 18, 2013 | 48.54 | 49.20 | 48.25 | 49.16 | 883,645 | +0.50(+1.03%) |
Sep 17, 2013 | 48.84 | 49.06 | 48.56 | 48.66 | 1,012,751 | -0.04(-0.08%) |
Sep 16, 2013 | 49.11 | 49.16 | 48.64 | 48.70 | 684,785 | +0.28(+0.58%) |
Sep 13, 2013 | 48.88 | 48.88 | 48.17 | 48.42 | 621,250 | -0.28(-0.57%) |
Sep 12, 2013 | 48.44 | 49.21 | 48.29 | 48.70 | 1,066,397 | +0.08(+0.17%) |
Sep 11, 2013 | 48.46 | 48.79 | 48.28 | 48.62 | 1,021,322 | +0.18(+0.37%) |
Sep 10, 2013 | 48.02 | 49.04 | 47.97 | 48.44 | 961,446 | +0.52(+1.08%) |
Sep 09, 2013 | 47.21 | 48.15 | 47.21 | 47.92 | 539,191 | +0.72(+1.52%) |
Sep 06, 2013 | 47.34 | 47.70 | 46.79 | 47.21 | 543,514 | +0.11(+0.23%) |
Sep 05, 2013 | 46.87 | 47.40 | 46.39 | 47.10 | 944,576 | +0.40(+0.86%) |
Sep 04, 2013 | 46.56 | 46.81 | 46.19 | 46.70 | 950,853 | +0.08(+0.18%) |
Sep 03, 2013 | 47.21 | 47.50 | 46.13 | 46.61 | 1,469,634 | +0.09(+0.19%) |
Aug 30, 2013 | 47.01 | 47.52 | 46.28 | 46.52 | 840,765 | -0.44(-0.95%) |
Aug 29, 2013 | 47.04 | 47.73 | 46.83 | 46.97 | 678,980 | -0.14(-0.30%) |
Aug 28, 2013 | 47.04 | 47.49 | 46.86 | 47.11 | 934,668 | -0.02(-0.05%) |
Aug 27, 2013 | 47.57 | 47.79 | 46.85 | 47.13 | 1,105,735 | -0.88(-1.83%) |
Aug 26, 2013 | 47.40 | 48.53 | 47.29 | 48.01 | 1,200,397 | +0.77(+1.64%) |
Aug 23, 2013 | 47.53 | 47.59 | 46.55 | 47.24 | 1,110,031 | +0.00(+0.00%) |
Aug 22, 2013 | 46.88 | 47.59 | 46.81 | 47.24 | 602,655 | +0.70(+1.50%) |
Aug 21, 2013 | 47.01 | 47.10 | 46.52 | 46.54 | 956,842 | -0.60(-1.27%) |
Aug 20, 2013 | 46.71 | 47.26 | 46.26 | 47.14 | 1,120,848 | +0.56(+1.20%) |
Aug 19, 2013 | 46.26 | 46.92 | 46.25 | 46.58 | 1,523,210 | +0.32(+0.69%) |
Aug 16, 2013 | 47.35 | 47.58 | 46.18 | 46.26 | 2,203,366 | -1.14(-2.39%) |
Aug 15, 2013 | 46.20 | 47.49 | 45.70 | 47.40 | 3,206,289 | +0.48(+1.02%) |
Aug 14, 2013 | 47.38 | 47.74 | 46.73 | 46.92 | 1,157,473 | -0.51(-1.08%) |
Aug 13, 2013 | 47.40 | 47.81 | 47.19 | 47.43 | 860,763 | +0.26(+0.54%) |
Aug 12, 2013 | 46.25 | 47.17 | 46.15 | 47.17 | 1,142,562 | +0.71(+1.54%) |
Aug 09, 2013 | 46.65 | 46.85 | 46.15 | 46.46 | 921,289 | -0.30(-0.65%) |
Aug 08, 2013 | 46.02 | 46.88 | 46.02 | 46.76 | 702,717 | +1.03(+2.24%) |
Aug 07, 2013 | 45.93 | 45.93 | 45.51 | 45.74 | 1,730,177 | -0.39(-0.84%) |
Aug 06, 2013 | 47.80 | 47.92 | 45.91 | 46.12 | 2,742,888 | -1.95(-4.05%) |
Aug 05, 2013 | 47.37 | 48.07 | 47.17 | 48.07 | 1,265,485 | +0.70(+1.47%) |
Aug 02, 2013 | 46.87 | 47.47 | 46.62 | 47.37 | 1,060,344 | +0.39(+0.84%) |
Aug 01, 2013 | 47.05 | 47.53 | 46.35 | 46.98 | 2,760,353 | +0.79(+1.71%) |
Jul 31, 2013 | 46.76 | 46.80 | 45.69 | 46.19 | 2,375,563 | +1.12(+2.50%) |
Jul 30, 2013 | 44.87 | 45.27 | 44.55 | 45.06 | 1,299,532 | +0.38(+0.85%) |
Jul 29, 2013 | 44.57 | 45.06 | 44.47 | 44.68 | 981,541 | +0.07(+0.15%) |
Jul 26, 2013 | 44.69 | 45.01 | 44.54 | 44.62 | 949,524 | -0.38(-0.84%) |
Jul 25, 2013 | 45.14 | 45.37 | 44.86 | 45.00 | 1,444,109 | -0.22(-0.49%) |
Jul 24, 2013 | 45.68 | 46.06 | 45.07 | 45.22 | 1,730,545 | -0.45(-0.99%) |
Jul 23, 2013 | 45.90 | 46.15 | 45.43 | 45.67 | 1,051,940 | -0.18(-0.39%) |
Jul 22, 2013 | 45.71 | 46.14 | 45.35 | 45.85 | 879,665 | +0.50(+1.10%) |
Jul 19, 2013 | 44.86 | 45.54 | 44.81 | 45.35 | 733,433 | +0.45(+1.01%) |
Jul 18, 2013 | 44.52 | 45.16 | 44.51 | 44.90 | 863,262 | +0.38(+0.85%) |
Jul 17, 2013 | 44.91 | 45.07 | 44.43 | 44.52 | 1,009,192 | -0.23(-0.51%) |
Jul 16, 2013 | 44.91 | 45.20 | 44.52 | 44.75 | 1,037,916 | +0.11(+0.24%) |
Jul 15, 2013 | 44.64 | 44.92 | 44.52 | 44.64 | 868,783 | +0.03(+0.07%) |
Jul 12, 2013 | 44.40 | 44.64 | 44.14 | 44.61 | 985,166 | +0.11(+0.26%) |
Jul 11, 2013 | 44.18 | 44.73 | 44.09 | 44.50 | 959,727 | +0.86(+1.98%) |
Jul 10, 2013 | 43.26 | 43.69 | 43.13 | 43.63 | 1,024,962 | +0.33(+0.76%) |
Jul 09, 2013 | 42.48 | 43.49 | 42.09 | 43.31 | 1,708,355 | +1.22(+2.89%) |
Jul 08, 2013 | 42.25 | 42.34 | 41.76 | 42.09 | 1,317,288 | +0.71(+1.73%) |
Jul 05, 2013 | 41.43 | 41.47 | 40.93 | 41.38 | 1,101,404 | +0.29(+0.70%) |
Jul 03, 2013 | 41.24 | 41.49 | 41.01 | 41.09 | 513,145 | -0.21(-0.52%) |
Jul 02, 2013 | 41.60 | 41.89 | 41.06 | 41.30 | 1,291,393 | -0.24(-0.57%) |