Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.28 | 50.93 | 50.14 | 50.48 | 2,927,524 | -0.61(-1.19%) |
Sep 27, 2013 | 51.53 | 51.80 | 50.92 | 51.09 | 2,827,992 | -1.03(-1.97%) |
Sep 26, 2013 | 53.00 | 53.08 | 52.01 | 52.12 | 2,454,724 | -0.53(-1.01%) |
Sep 25, 2013 | 52.19 | 52.75 | 52.10 | 52.65 | 4,189,973 | +0.20(+0.38%) |
Sep 24, 2013 | 52.85 | 52.93 | 52.33 | 52.45 | 2,538,460 | -0.47(-0.90%) |
Sep 23, 2013 | 52.66 | 53.04 | 52.56 | 52.93 | 3,386,154 | +0.44(+0.84%) |
Sep 20, 2013 | 53.98 | 54.03 | 52.29 | 52.48 | 7,055,345 | -1.51(-2.80%) |
Sep 19, 2013 | 54.62 | 54.76 | 53.78 | 53.99 | 4,493,320 | -0.30(-0.55%) |
Sep 18, 2013 | 52.28 | 54.43 | 51.50 | 54.29 | 7,011,414 | +2.09(+4.00%) |
Sep 17, 2013 | 52.47 | 52.67 | 51.79 | 52.21 | 3,705,622 | -0.06(-0.12%) |
Sep 16, 2013 | 52.86 | 52.72 | 52.10 | 52.27 | 2,196,215 | +0.51(+0.99%) |
Sep 13, 2013 | 51.44 | 52.02 | 51.30 | 51.76 | 3,154,567 | +0.58(+1.14%) |
Sep 12, 2013 | 52.27 | 52.27 | 51.03 | 51.17 | 5,384,345 | -1.30(-2.47%) |
Sep 11, 2013 | 52.34 | 52.79 | 51.91 | 52.47 | 3,499,838 | +0.08(+0.15%) |
Sep 10, 2013 | 51.98 | 52.42 | 51.66 | 52.39 | 5,018,797 | +0.88(+1.72%) |
Sep 09, 2013 | 50.16 | 51.57 | 49.88 | 51.50 | 6,942,553 | +1.73(+3.48%) |
Sep 06, 2013 | 49.73 | 50.30 | 48.89 | 49.77 | 5,443,599 | +0.96(+1.98%) |
Sep 05, 2013 | 49.15 | 49.15 | 48.64 | 48.81 | 3,436,363 | -0.41(-0.83%) |
Sep 04, 2013 | 48.90 | 49.69 | 48.43 | 49.22 | 6,084,990 | +0.53(+1.09%) |
Sep 03, 2013 | 49.12 | 49.35 | 48.28 | 48.69 | 3,903,031 | +0.04(+0.08%) |
Aug 30, 2013 | 48.66 | 48.85 | 48.15 | 48.65 | 5,621,504 | +0.32(+0.67%) |
Aug 29, 2013 | 48.41 | 48.99 | 47.97 | 48.33 | 4,901,148 | -0.19(-0.39%) |
Aug 28, 2013 | 48.99 | 49.47 | 48.42 | 48.52 | 2,909,794 | -0.85(-1.73%) |
Aug 27, 2013 | 49.24 | 49.55 | 48.82 | 49.37 | 6,659,283 | -0.90(-1.79%) |
Aug 26, 2013 | 51.69 | 51.69 | 50.03 | 50.27 | 3,847,621 | -1.22(-2.38%) |
Aug 23, 2013 | 51.55 | 51.95 | 51.04 | 51.50 | 2,595,236 | +0.25(+0.49%) |
Aug 22, 2013 | 51.43 | 51.99 | 50.75 | 51.24 | 2,527,796 | +0.08(+0.15%) |
Aug 21, 2013 | 51.83 | 52.19 | 51.13 | 51.16 | 4,365,387 | -1.45(-2.75%) |
Aug 20, 2013 | 51.79 | 52.80 | 51.76 | 52.61 | 3,211,218 | +0.70(+1.34%) |
Aug 19, 2013 | 52.81 | 53.04 | 51.76 | 51.91 | 3,431,373 | -1.23(-2.32%) |
Aug 16, 2013 | 53.64 | 53.89 | 53.03 | 53.15 | 3,183,924 | -0.58(-1.09%) |
Aug 15, 2013 | 53.91 | 54.02 | 53.31 | 53.73 | 3,550,523 | -0.95(-1.73%) |
Aug 14, 2013 | 54.36 | 55.15 | 54.31 | 54.68 | 5,041,536 | +0.21(+0.38%) |
Aug 13, 2013 | 54.38 | 54.57 | 54.00 | 54.47 | 3,623,676 | -0.07(-0.13%) |
Aug 12, 2013 | 55.27 | 55.81 | 54.28 | 54.55 | 5,430,882 | -0.78(-1.41%) |
Aug 09, 2013 | 55.19 | 55.57 | 54.92 | 55.33 | 2,622,461 | -0.21(-0.37%) |
Aug 08, 2013 | 54.85 | 55.70 | 54.64 | 55.53 | 3,589,774 | +1.15(+2.12%) |
Aug 07, 2013 | 54.15 | 54.58 | 53.97 | 54.38 | 5,192,641 | +0.01(+0.01%) |
Aug 06, 2013 | 54.25 | 54.49 | 53.66 | 54.37 | 3,882,683 | +0.07(+0.13%) |
Aug 05, 2013 | 54.54 | 54.59 | 54.08 | 54.30 | 3,546,540 | -0.31(-0.56%) |
Aug 02, 2013 | 53.53 | 54.90 | 53.53 | 54.61 | 5,025,716 | +1.15(+2.16%) |
Aug 01, 2013 | 52.73 | 53.75 | 52.68 | 53.46 | 5,224,734 | +1.25(+2.39%) |
Jul 31, 2013 | 51.44 | 52.95 | 51.06 | 52.21 | 6,023,697 | +0.57(+1.10%) |
Jul 30, 2013 | 52.15 | 52.20 | 51.49 | 51.64 | 3,192,725 | -0.21(-0.41%) |
Jul 29, 2013 | 53.02 | 53.08 | 51.79 | 51.85 | 3,505,990 | -1.40(-2.63%) |
Jul 26, 2013 | 52.98 | 53.49 | 52.66 | 53.25 | 4,398,216 | +0.02(+0.03%) |
Jul 25, 2013 | 53.01 | 53.43 | 52.81 | 53.23 | 2,312,278 | +0.13(+0.24%) |
Jul 24, 2013 | 53.39 | 53.44 | 52.72 | 53.11 | 3,419,482 | -0.36(-0.67%) |
Jul 23, 2013 | 52.85 | 53.51 | 52.66 | 53.46 | 4,477,975 | +0.79(+1.50%) |
Jul 22, 2013 | 52.25 | 52.74 | 51.97 | 52.67 | 3,479,573 | +0.45(+0.86%) |
Jul 19, 2013 | 52.49 | 52.51 | 51.94 | 52.22 | 3,554,385 | -0.49(-0.93%) |
Jul 18, 2013 | 53.00 | 53.23 | 52.55 | 52.71 | 3,843,645 | -0.13(-0.25%) |
Jul 17, 2013 | 52.17 | 53.08 | 51.99 | 52.85 | 5,911,203 | +1.03(+1.98%) |
Jul 16, 2013 | 52.63 | 52.63 | 50.94 | 51.82 | 6,486,543 | -0.46(-0.88%) |
Jul 15, 2013 | 51.76 | 52.41 | 51.72 | 52.28 | 3,443,520 | +0.81(+1.58%) |
Jul 12, 2013 | 51.65 | 51.89 | 51.23 | 51.46 | 4,160,007 | -0.50(-0.96%) |
Jul 11, 2013 | 51.95 | 52.05 | 51.36 | 51.96 | 5,025,671 | +1.17(+2.30%) |
Jul 10, 2013 | 51.07 | 51.24 | 50.59 | 50.79 | 3,921,882 | -0.37(-0.73%) |
Jul 09, 2013 | 51.59 | 51.37 | 51.02 | 51.16 | 3,258,786 | +0.09(+0.17%) |
Jul 08, 2013 | 51.65 | 51.89 | 51.05 | 51.08 | 3,446,727 | +0.12(+0.23%) |
Jul 05, 2013 | 51.80 | 52.01 | 50.13 | 50.96 | 4,410,587 | -0.38(-0.74%) |
Jul 03, 2013 | 50.72 | 51.77 | 50.72 | 51.34 | 4,465,560 | -0.09(-0.17%) |
Jul 02, 2013 | 51.92 | 52.39 | 51.01 | 51.42 | 4,904,775 | -0.73(-1.39%) |