Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.48 | 49.27 | 48.39 | 49.23 | 1,339,033 | +0.26(+0.53%) |
Sep 27, 2013 | 49.00 | 49.28 | 48.96 | 48.98 | 1,340,192 | -0.36(-0.72%) |
Sep 26, 2013 | 49.59 | 49.95 | 49.18 | 49.33 | 1,306,010 | -0.11(-0.22%) |
Sep 25, 2013 | 49.81 | 50.02 | 49.42 | 49.44 | 1,819,927 | -0.37(-0.75%) |
Sep 24, 2013 | 49.77 | 50.19 | 49.73 | 49.81 | 1,378,822 | -0.01(-0.02%) |
Sep 23, 2013 | 49.57 | 49.89 | 49.29 | 49.82 | 988,398 | +0.14(+0.29%) |
Sep 20, 2013 | 50.56 | 50.90 | 49.68 | 49.68 | 2,347,141 | -0.99(-1.96%) |
Sep 19, 2013 | 50.04 | 50.72 | 49.98 | 50.67 | 1,581,311 | +0.85(+1.70%) |
Sep 18, 2013 | 49.17 | 49.92 | 49.12 | 49.82 | 1,674,597 | +0.68(+1.38%) |
Sep 17, 2013 | 49.30 | 49.47 | 48.99 | 49.15 | 1,098,580 | -0.15(-0.30%) |
Sep 16, 2013 | 49.39 | 49.65 | 49.27 | 49.29 | 1,343,020 | +0.52(+1.07%) |
Sep 13, 2013 | 48.78 | 48.91 | 48.52 | 48.77 | 954,570 | +0.00(+0.00%) |
Sep 12, 2013 | 49.02 | 49.20 | 48.64 | 48.77 | 1,282,452 | -0.25(-0.50%) |
Sep 11, 2013 | 49.08 | 49.12 | 48.72 | 49.02 | 989,332 | -0.05(-0.11%) |
Sep 10, 2013 | 48.67 | 49.13 | 48.60 | 49.07 | 1,200,207 | +0.76(+1.58%) |
Sep 09, 2013 | 48.14 | 48.43 | 48.03 | 48.31 | 1,547,366 | +0.30(+0.63%) |
Sep 06, 2013 | 48.15 | 48.43 | 47.14 | 48.01 | 1,477,053 | +0.05(+0.10%) |
Sep 05, 2013 | 47.55 | 48.04 | 47.40 | 47.96 | 905,652 | +0.35(+0.73%) |
Sep 04, 2013 | 46.89 | 47.65 | 46.84 | 47.62 | 845,125 | +0.68(+1.45%) |
Sep 03, 2013 | 47.04 | 47.60 | 46.55 | 46.94 | 939,782 | +0.32(+0.69%) |
Aug 30, 2013 | 47.28 | 47.34 | 46.48 | 46.61 | 837,093 | -0.48(-1.01%) |
Aug 29, 2013 | 46.79 | 47.41 | 46.79 | 47.09 | 775,673 | +0.17(+0.36%) |
Aug 28, 2013 | 46.58 | 47.08 | 46.53 | 46.92 | 1,038,609 | +0.40(+0.87%) |
Aug 27, 2013 | 46.96 | 47.09 | 46.46 | 46.52 | 1,378,370 | -1.00(-2.11%) |
Aug 26, 2013 | 47.73 | 47.91 | 47.51 | 47.52 | 984,065 | +0.00(+0.00%) |
Aug 23, 2013 | 47.43 | 47.62 | 47.02 | 47.52 | 1,146,241 | +0.25(+0.53%) |
Aug 22, 2013 | 47.10 | 47.62 | 47.01 | 47.27 | 1,348,305 | +0.36(+0.77%) |
Aug 21, 2013 | 47.25 | 47.31 | 46.83 | 46.91 | 1,214,537 | -0.47(-0.99%) |
Aug 20, 2013 | 47.35 | 47.66 | 47.12 | 47.38 | 998,809 | +0.10(+0.21%) |
Aug 19, 2013 | 47.56 | 47.76 | 47.26 | 47.28 | 873,213 | -0.27(-0.57%) |
Aug 16, 2013 | 47.57 | 48.02 | 47.44 | 47.55 | 1,325,776 | +0.02(+0.05%) |
Aug 15, 2013 | 47.77 | 47.80 | 47.36 | 47.53 | 1,664,553 | -0.79(-1.63%) |
Aug 14, 2013 | 48.28 | 48.40 | 48.04 | 48.32 | 1,360,734 | -0.03(-0.07%) |
Aug 13, 2013 | 48.16 | 48.36 | 47.98 | 48.35 | 1,257,242 | +0.19(+0.39%) |
Aug 12, 2013 | 47.77 | 48.28 | 47.62 | 48.16 | 1,148,724 | +0.19(+0.40%) |
Aug 09, 2013 | 47.70 | 48.19 | 47.65 | 47.97 | 1,795,751 | +0.07(+0.14%) |
Aug 08, 2013 | 47.73 | 48.07 | 47.61 | 47.91 | 1,143,041 | +0.32(+0.68%) |
Aug 07, 2013 | 47.26 | 47.66 | 47.11 | 47.59 | 1,424,769 | +0.31(+0.66%) |
Aug 06, 2013 | 47.43 | 47.47 | 46.87 | 47.28 | 1,559,763 | -0.33(-0.70%) |
Aug 05, 2013 | 47.35 | 47.77 | 47.19 | 47.61 | 825,637 | +0.13(+0.28%) |
Aug 02, 2013 | 47.43 | 47.53 | 47.15 | 47.48 | 1,442,821 | -0.35(-0.73%) |
Aug 01, 2013 | 47.19 | 47.98 | 47.12 | 47.83 | 1,616,660 | +1.10(+2.35%) |
Jul 31, 2013 | 46.33 | 47.13 | 46.33 | 46.73 | 1,540,351 | +0.42(+0.91%) |
Jul 30, 2013 | 46.64 | 46.71 | 46.22 | 46.31 | 1,441,290 | -0.10(-0.22%) |
Jul 29, 2013 | 46.22 | 46.92 | 46.21 | 46.41 | 1,872,342 | +0.21(+0.46%) |
Jul 26, 2013 | 46.39 | 46.48 | 45.79 | 46.20 | 1,670,415 | -0.42(-0.90%) |
Jul 25, 2013 | 46.29 | 46.77 | 45.97 | 46.62 | 1,505,476 | +0.12(+0.26%) |
Jul 24, 2013 | 47.27 | 47.50 | 46.41 | 46.50 | 1,698,061 | -0.64(-1.37%) |
Jul 23, 2013 | 46.66 | 47.24 | 46.48 | 47.14 | 2,388,901 | +0.62(+1.33%) |
Jul 22, 2013 | 46.52 | 46.81 | 46.35 | 46.53 | 3,213,100 | -0.02(-0.05%) |
Jul 19, 2013 | 45.67 | 46.73 | 45.57 | 46.55 | 3,200,193 | +0.92(+2.01%) |
Jul 18, 2013 | 45.08 | 45.86 | 44.39 | 45.63 | 3,057,831 | +1.79(+4.08%) |
Jul 17, 2013 | 43.90 | 44.06 | 43.57 | 43.84 | 1,670,259 | +0.10(+0.22%) |
Jul 16, 2013 | 44.26 | 44.63 | 43.71 | 43.75 | 1,764,235 | -0.29(-0.67%) |
Jul 15, 2013 | 44.20 | 44.27 | 44.00 | 44.04 | 1,362,021 | -0.16(-0.36%) |
Jul 12, 2013 | 44.31 | 44.33 | 44.03 | 44.20 | 1,410,333 | -0.18(-0.41%) |
Jul 11, 2013 | 44.17 | 44.41 | 44.03 | 44.38 | 1,210,756 | +0.98(+2.26%) |
Jul 10, 2013 | 43.33 | 43.56 | 43.25 | 43.40 | 1,397,528 | +0.00(+0.00%) |
Jul 09, 2013 | 43.19 | 43.83 | 42.80 | 43.40 | 1,922,219 | +0.59(+1.39%) |
Jul 08, 2013 | 42.86 | 42.99 | 42.57 | 42.80 | 2,151,344 | +0.24(+0.56%) |
Jul 05, 2013 | 42.16 | 42.59 | 42.05 | 42.56 | 1,402,959 | +0.77(+1.85%) |
Jul 03, 2013 | 41.64 | 41.87 | 41.45 | 41.79 | 1,816,973 | -0.10(-0.23%) |
Jul 02, 2013 | 42.42 | 42.65 | 41.74 | 41.88 | 2,536,643 | -0.59(-1.39%) |