Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.01 | 50.80 | 49.69 | 50.43 | 4,623,737 | -0.28(-0.55%) |
Sep 27, 2013 | 50.62 | 50.86 | 50.28 | 50.71 | 1,810,161 | -0.25(-0.49%) |
Sep 26, 2013 | 51.13 | 51.50 | 50.65 | 50.96 | 1,665,292 | -0.01(-0.01%) |
Sep 25, 2013 | 50.49 | 51.30 | 50.23 | 50.97 | 3,123,500 | +0.65(+1.30%) |
Sep 24, 2013 | 50.41 | 50.81 | 49.92 | 50.32 | 2,741,077 | -0.12(-0.23%) |
Sep 23, 2013 | 50.52 | 50.77 | 50.26 | 50.43 | 3,425,049 | -0.17(-0.33%) |
Sep 20, 2013 | 50.93 | 51.25 | 50.44 | 50.60 | 5,200,051 | -0.29(-0.57%) |
Sep 19, 2013 | 52.19 | 52.19 | 50.46 | 50.89 | 7,074,045 | -1.00(-1.93%) |
Sep 18, 2013 | 52.62 | 53.44 | 51.59 | 51.89 | 6,295,070 | -0.90(-1.70%) |
Sep 17, 2013 | 52.37 | 52.93 | 52.15 | 52.79 | 2,470,698 | +0.47(+0.89%) |
Sep 16, 2013 | 52.16 | 52.56 | 51.54 | 52.33 | 3,051,284 | +0.79(+1.53%) |
Sep 13, 2013 | 51.93 | 51.93 | 51.32 | 51.54 | 1,972,518 | -0.17(-0.33%) |
Sep 12, 2013 | 51.78 | 52.02 | 51.48 | 51.71 | 2,126,876 | -0.18(-0.35%) |
Sep 11, 2013 | 51.88 | 52.37 | 51.74 | 51.89 | 2,457,126 | -0.24(-0.46%) |
Sep 10, 2013 | 51.46 | 52.37 | 51.44 | 52.13 | 3,773,762 | +1.22(+2.39%) |
Sep 09, 2013 | 50.26 | 50.95 | 50.23 | 50.91 | 2,979,792 | +0.76(+1.51%) |
Sep 06, 2013 | 50.52 | 50.70 | 49.24 | 50.15 | 3,243,107 | -0.32(-0.64%) |
Sep 05, 2013 | 50.60 | 51.16 | 50.39 | 50.48 | 2,681,177 | -0.09(-0.18%) |
Sep 04, 2013 | 49.48 | 51.09 | 49.48 | 50.57 | 4,536,311 | +1.47(+2.99%) |
Sep 03, 2013 | 49.16 | 49.73 | 48.71 | 49.10 | 2,792,514 | +0.67(+1.39%) |
Aug 30, 2013 | 48.87 | 48.93 | 48.21 | 48.43 | 2,279,600 | -0.34(-0.70%) |
Aug 29, 2013 | 48.47 | 49.40 | 48.37 | 48.77 | 2,148,944 | +0.22(+0.45%) |
Aug 28, 2013 | 48.22 | 48.83 | 47.92 | 48.55 | 3,683,516 | +0.32(+0.67%) |
Aug 27, 2013 | 49.69 | 49.69 | 48.07 | 48.23 | 5,128,419 | -2.11(-4.20%) |
Aug 26, 2013 | 50.78 | 50.98 | 50.26 | 50.34 | 1,957,229 | -0.56(-1.09%) |
Aug 23, 2013 | 51.14 | 51.40 | 50.59 | 50.90 | 2,216,970 | -0.27(-0.52%) |
Aug 22, 2013 | 50.25 | 51.48 | 50.19 | 51.16 | 3,823,008 | +1.17(+2.34%) |
Aug 21, 2013 | 50.08 | 50.66 | 49.72 | 49.99 | 3,519,175 | -0.26(-0.51%) |
Aug 20, 2013 | 50.47 | 50.48 | 49.67 | 50.25 | 2,500,943 | +0.12(+0.24%) |
Aug 19, 2013 | 51.10 | 51.10 | 50.11 | 50.13 | 3,700,899 | -1.10(-2.15%) |
Aug 16, 2013 | 50.47 | 51.34 | 50.47 | 51.23 | 4,320,352 | +0.56(+1.10%) |
Aug 15, 2013 | 51.27 | 51.33 | 50.61 | 50.67 | 4,107,058 | -0.89(-1.73%) |
Aug 14, 2013 | 51.56 | 51.97 | 51.45 | 51.56 | 3,528,335 | -0.19(-0.36%) |
Aug 13, 2013 | 51.30 | 51.98 | 51.22 | 51.75 | 3,512,359 | +0.46(+0.89%) |
Aug 12, 2013 | 51.50 | 51.76 | 51.16 | 51.29 | 3,912,979 | -0.56(-1.08%) |
Aug 09, 2013 | 51.69 | 52.29 | 51.50 | 51.85 | 4,422,701 | +0.11(+0.21%) |
Aug 08, 2013 | 52.30 | 52.76 | 50.85 | 51.74 | 6,910,015 | +0.67(+1.31%) |
Aug 07, 2013 | 51.80 | 51.84 | 50.62 | 51.07 | 6,469,937 | -0.88(-1.68%) |
Aug 06, 2013 | 52.85 | 52.91 | 51.81 | 51.95 | 3,573,286 | -1.09(-2.05%) |
Aug 05, 2013 | 52.82 | 53.32 | 52.13 | 53.04 | 3,023,061 | +0.01(+0.01%) |
Aug 02, 2013 | 53.84 | 53.84 | 52.62 | 53.03 | 3,169,054 | -0.14(-0.25%) |
Aug 01, 2013 | 51.27 | 53.54 | 51.27 | 53.16 | 5,900,449 | +2.35(+4.62%) |
Jul 31, 2013 | 50.69 | 51.47 | 50.69 | 50.82 | 3,951,096 | +0.19(+0.37%) |
Jul 30, 2013 | 50.91 | 51.15 | 50.41 | 50.63 | 2,537,409 | -0.10(-0.20%) |
Jul 29, 2013 | 50.89 | 51.00 | 50.48 | 50.73 | 1,878,360 | -0.21(-0.40%) |
Jul 26, 2013 | 50.16 | 51.00 | 50.06 | 50.94 | 2,500,212 | +0.28(+0.55%) |
Jul 25, 2013 | 50.39 | 50.66 | 50.03 | 50.66 | 2,620,881 | +0.21(+0.42%) |
Jul 24, 2013 | 51.09 | 51.32 | 50.28 | 50.45 | 2,887,335 | -0.34(-0.67%) |
Jul 23, 2013 | 51.05 | 51.15 | 50.62 | 50.79 | 2,497,260 | -0.14(-0.28%) |
Jul 22, 2013 | 50.50 | 50.96 | 50.38 | 50.93 | 2,514,239 | +0.62(+1.23%) |
Jul 19, 2013 | 50.24 | 50.52 | 49.74 | 50.31 | 2,304,537 | -0.21(-0.42%) |
Jul 18, 2013 | 49.87 | 50.60 | 49.86 | 50.53 | 2,820,284 | +0.95(+1.91%) |
Jul 17, 2013 | 49.94 | 50.06 | 49.51 | 49.58 | 2,215,994 | -0.18(-0.36%) |
Jul 16, 2013 | 50.00 | 50.24 | 49.35 | 49.76 | 2,554,541 | -0.13(-0.26%) |
Jul 15, 2013 | 50.22 | 50.51 | 49.83 | 49.89 | 3,306,460 | -0.23(-0.46%) |
Jul 12, 2013 | 50.20 | 50.43 | 49.82 | 50.12 | 3,302,609 | -0.08(-0.15%) |
Jul 11, 2013 | 50.60 | 50.60 | 49.51 | 50.20 | 4,326,566 | +0.37(+0.75%) |
Jul 10, 2013 | 50.04 | 50.25 | 49.46 | 49.82 | 2,972,835 | -0.43(-0.86%) |
Jul 09, 2013 | 49.91 | 50.47 | 49.66 | 50.26 | 4,606,411 | +0.85(+1.72%) |
Jul 08, 2013 | 48.90 | 49.64 | 48.90 | 49.41 | 5,103,288 | +0.76(+1.56%) |
Jul 05, 2013 | 48.07 | 48.70 | 47.96 | 48.65 | 3,453,401 | +1.13(+2.38%) |
Jul 03, 2013 | 47.10 | 47.58 | 46.89 | 47.51 | 2,477,113 | -0.17(-0.35%) |
Jul 02, 2013 | 47.30 | 47.75 | 47.05 | 47.68 | 5,036,543 | +0.51(+1.09%) |