Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.97 | 49.38 | 48.80 | 49.10 | 2,637,576 | -0.43(-0.87%) |
Sep 27, 2013 | 49.07 | 49.60 | 49.00 | 49.53 | 2,587,689 | +0.06(+0.12%) |
Sep 26, 2013 | 49.47 | 49.69 | 49.23 | 49.47 | 2,445,406 | +0.05(+0.10%) |
Sep 25, 2013 | 49.48 | 49.82 | 49.25 | 49.42 | 2,400,322 | +0.16(+0.32%) |
Sep 24, 2013 | 49.19 | 49.67 | 48.88 | 49.26 | 2,109,476 | +0.02(+0.04%) |
Sep 23, 2013 | 49.61 | 50.03 | 49.22 | 49.24 | 2,235,628 | -0.60(-1.20%) |
Sep 20, 2013 | 50.31 | 50.48 | 49.67 | 49.84 | 3,255,265 | -0.39(-0.78%) |
Sep 19, 2013 | 50.40 | 50.52 | 49.95 | 50.23 | 2,340,648 | -0.15(-0.30%) |
Sep 18, 2013 | 50.17 | 50.88 | 49.78 | 50.38 | 4,005,772 | +0.12(+0.24%) |
Sep 17, 2013 | 49.98 | 50.67 | 49.85 | 50.26 | 3,408,998 | +0.31(+0.62%) |
Sep 16, 2013 | 50.08 | 50.24 | 49.48 | 49.95 | 3,093,283 | +0.25(+0.50%) |
Sep 13, 2013 | 49.58 | 49.94 | 49.43 | 49.70 | 2,549,693 | +0.30(+0.61%) |
Sep 12, 2013 | 49.97 | 50.00 | 49.20 | 49.40 | 3,594,697 | -0.74(-1.48%) |
Sep 11, 2013 | 50.08 | 50.22 | 49.63 | 50.14 | 4,645,903 | -0.08(-0.16%) |
Sep 10, 2013 | 50.27 | 50.72 | 49.98 | 50.22 | 6,400,503 | +0.09(+0.18%) |
Sep 09, 2013 | 49.11 | 50.51 | 49.03 | 50.13 | 5,313,362 | +1.14(+2.33%) |
Sep 06, 2013 | 48.79 | 49.48 | 48.31 | 48.99 | 3,931,127 | +0.56(+1.16%) |
Sep 05, 2013 | 47.87 | 48.92 | 47.83 | 48.43 | 3,093,377 | +0.70(+1.47%) |
Sep 04, 2013 | 46.77 | 47.91 | 46.73 | 47.73 | 3,266,254 | +0.88(+1.88%) |
Sep 03, 2013 | 47.04 | 47.31 | 46.57 | 46.85 | 3,859,655 | +0.36(+0.77%) |
Aug 30, 2013 | 46.67 | 46.83 | 46.33 | 46.49 | 2,746,066 | -0.16(-0.34%) |
Aug 29, 2013 | 47.10 | 47.31 | 46.60 | 46.65 | 1,915,365 | -0.54(-1.14%) |
Aug 28, 2013 | 46.70 | 47.50 | 46.58 | 47.19 | 3,158,188 | +0.54(+1.16%) |
Aug 27, 2013 | 46.71 | 47.02 | 46.25 | 46.65 | 3,624,508 | -0.60(-1.27%) |
Aug 26, 2013 | 47.53 | 47.77 | 47.15 | 47.25 | 1,875,059 | -0.26(-0.55%) |
Aug 23, 2013 | 47.20 | 47.69 | 46.99 | 47.51 | 2,998,255 | +0.39(+0.83%) |
Aug 22, 2013 | 46.31 | 47.34 | 46.31 | 47.12 | 2,491,002 | +0.90(+1.95%) |
Aug 21, 2013 | 46.62 | 46.72 | 46.09 | 46.22 | 2,690,996 | -0.62(-1.32%) |
Aug 20, 2013 | 46.36 | 47.07 | 46.29 | 46.84 | 2,130,570 | +0.40(+0.86%) |
Aug 19, 2013 | 46.72 | 47.04 | 46.37 | 46.44 | 2,196,223 | -0.42(-0.90%) |
Aug 16, 2013 | 47.34 | 47.47 | 46.72 | 46.86 | 3,132,790 | -0.48(-1.01%) |
Aug 15, 2013 | 47.08 | 47.75 | 47.07 | 47.34 | 2,706,719 | +0.12(+0.25%) |
Aug 14, 2013 | 47.20 | 47.48 | 47.06 | 47.22 | 2,436,218 | -0.02(-0.04%) |
Aug 13, 2013 | 47.70 | 47.90 | 47.21 | 47.24 | 3,240,466 | -0.29(-0.61%) |
Aug 12, 2013 | 47.11 | 47.62 | 47.03 | 47.53 | 1,931,940 | +0.09(+0.19%) |
Aug 09, 2013 | 47.85 | 48.09 | 47.14 | 47.44 | 1,949,645 | -0.48(-1.00%) |
Aug 08, 2013 | 47.66 | 48.24 | 47.56 | 47.92 | 2,319,080 | +0.38(+0.80%) |
Aug 07, 2013 | 47.26 | 47.66 | 47.00 | 47.54 | 2,606,347 | +0.11(+0.23%) |
Aug 06, 2013 | 47.89 | 48.02 | 47.23 | 47.43 | 3,101,526 | -0.60(-1.25%) |
Aug 05, 2013 | 48.40 | 48.40 | 47.91 | 48.03 | 1,768,095 | -0.39(-0.81%) |
Aug 02, 2013 | 48.35 | 48.57 | 48.05 | 48.42 | 2,004,275 | +0.01(+0.02%) |
Aug 01, 2013 | 48.08 | 48.48 | 47.97 | 48.41 | 3,514,334 | +0.98(+2.07%) |
Jul 31, 2013 | 47.29 | 47.76 | 47.14 | 47.43 | 2,345,301 | +0.30(+0.64%) |
Jul 30, 2013 | 47.25 | 47.37 | 46.98 | 47.13 | 2,639,587 | -0.11(-0.23%) |
Jul 29, 2013 | 47.77 | 47.82 | 47.09 | 47.24 | 2,641,521 | -0.74(-1.54%) |
Jul 26, 2013 | 47.37 | 48.04 | 47.18 | 47.98 | 4,249,488 | +0.52(+1.10%) |
Jul 25, 2013 | 47.53 | 47.79 | 47.05 | 47.46 | 2,878,076 | -0.30(-0.63%) |
Jul 24, 2013 | 47.87 | 47.92 | 47.35 | 47.76 | 3,117,463 | +0.01(+0.02%) |
Jul 23, 2013 | 48.20 | 48.48 | 47.74 | 47.75 | 2,950,962 | +0.24(+0.51%) |
Jul 22, 2013 | 47.49 | 48.08 | 47.18 | 47.51 | 4,195,728 | -0.29(-0.61%) |
Jul 19, 2013 | 47.74 | 48.11 | 46.85 | 47.80 | 11,266,474 | -1.28(-2.61%) |
Jul 18, 2013 | 49.00 | 49.48 | 48.98 | 49.08 | 3,829,424 | +0.15(+0.31%) |
Jul 17, 2013 | 48.77 | 49.25 | 48.58 | 48.93 | 2,714,029 | +0.24(+0.49%) |
Jul 16, 2013 | 48.88 | 49.05 | 48.30 | 48.69 | 3,226,654 | -0.22(-0.45%) |
Jul 15, 2013 | 49.18 | 49.50 | 48.86 | 48.91 | 2,342,780 | -0.25(-0.51%) |
Jul 12, 2013 | 48.78 | 49.22 | 48.63 | 49.16 | 3,016,813 | +0.36(+0.74%) |
Jul 11, 2013 | 49.51 | 49.54 | 48.57 | 48.80 | 3,572,114 | +0.02(+0.04%) |
Jul 10, 2013 | 48.86 | 49.15 | 48.55 | 48.78 | 3,221,213 | -0.18(-0.37%) |
Jul 09, 2013 | 48.96 | 49.11 | 48.80 | 48.96 | 3,198,821 | +0.27(+0.55%) |
Jul 08, 2013 | 48.37 | 48.77 | 48.24 | 48.69 | 3,228,950 | +0.60(+1.25%) |
Jul 05, 2013 | 47.91 | 48.27 | 47.45 | 48.09 | 1,996,554 | +0.47(+0.99%) |
Jul 03, 2013 | 47.43 | 47.69 | 47.21 | 47.62 | 1,131,166 | +0.04(+0.08%) |
Jul 02, 2013 | 46.63 | 48.01 | 46.61 | 47.58 | 3,970,532 | +0.89(+1.91%) |