Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 49.50 | 49.97 | 49.38 | 49.75 | 2,411,480 | -0.35(-0.69%) |
Sep 27, 2013 | 50.14 | 50.19 | 49.75 | 50.09 | 2,098,512 | -0.38(-0.75%) |
Sep 26, 2013 | 50.28 | 50.90 | 50.21 | 50.47 | 2,104,006 | +0.18(+0.36%) |
Sep 25, 2013 | 50.14 | 50.74 | 49.96 | 50.29 | 2,806,618 | +0.18(+0.36%) |
Sep 24, 2013 | 50.28 | 50.74 | 49.81 | 50.11 | 3,414,595 | -0.08(-0.15%) |
Sep 23, 2013 | 50.60 | 50.86 | 49.98 | 50.19 | 3,430,710 | -0.79(-1.55%) |
Sep 20, 2013 | 51.75 | 52.06 | 50.81 | 50.98 | 7,201,170 | -0.75(-1.44%) |
Sep 19, 2013 | 52.24 | 52.43 | 51.45 | 51.72 | 3,065,301 | -0.30(-0.58%) |
Sep 18, 2013 | 52.06 | 52.67 | 51.88 | 52.03 | 4,176,094 | -0.05(-0.10%) |
Sep 17, 2013 | 51.88 | 52.22 | 51.81 | 52.08 | 2,017,149 | +0.20(+0.39%) |
Sep 16, 2013 | 51.93 | 52.20 | 51.46 | 51.88 | 2,256,782 | +0.59(+1.15%) |
Sep 13, 2013 | 51.23 | 51.54 | 50.75 | 51.29 | 2,984,835 | +0.19(+0.37%) |
Sep 12, 2013 | 51.53 | 51.57 | 51.03 | 51.10 | 2,195,218 | -0.37(-0.72%) |
Sep 11, 2013 | 51.54 | 51.86 | 51.25 | 51.47 | 2,399,518 | -0.27(-0.52%) |
Sep 10, 2013 | 51.71 | 52.02 | 51.55 | 51.74 | 2,975,926 | +0.41(+0.79%) |
Sep 09, 2013 | 51.11 | 51.38 | 50.82 | 51.33 | 2,495,392 | +0.36(+0.71%) |
Sep 06, 2013 | 51.64 | 51.64 | 50.28 | 50.97 | 2,564,105 | -0.51(-1.00%) |
Sep 05, 2013 | 51.53 | 52.08 | 51.43 | 51.48 | 2,302,505 | +0.04(+0.07%) |
Sep 04, 2013 | 50.91 | 51.79 | 50.77 | 51.45 | 3,081,195 | +0.53(+1.04%) |
Sep 03, 2013 | 50.88 | 51.52 | 50.68 | 50.92 | 2,940,891 | +0.63(+1.26%) |
Aug 30, 2013 | 50.71 | 50.71 | 50.10 | 50.28 | 2,496,264 | -0.36(-0.71%) |
Aug 29, 2013 | 50.22 | 51.13 | 50.09 | 50.65 | 1,702,777 | +0.31(+0.61%) |
Aug 28, 2013 | 50.31 | 50.71 | 50.10 | 50.34 | 2,216,539 | -0.06(-0.12%) |
Aug 27, 2013 | 51.69 | 51.69 | 50.33 | 50.40 | 3,377,006 | -2.00(-3.81%) |
Aug 26, 2013 | 52.47 | 53.01 | 52.37 | 52.40 | 2,230,008 | -0.11(-0.22%) |
Aug 23, 2013 | 52.76 | 52.76 | 52.29 | 52.51 | 2,347,944 | -0.05(-0.09%) |
Aug 22, 2013 | 51.57 | 52.70 | 51.52 | 52.55 | 2,567,178 | +1.15(+2.23%) |
Aug 21, 2013 | 51.29 | 51.84 | 51.06 | 51.41 | 2,969,307 | -0.04(-0.07%) |
Aug 20, 2013 | 50.80 | 51.56 | 50.68 | 51.45 | 2,461,638 | +0.63(+1.25%) |
Aug 19, 2013 | 50.92 | 51.26 | 50.73 | 50.81 | 3,383,864 | -0.32(-0.63%) |
Aug 16, 2013 | 50.93 | 51.54 | 50.91 | 51.14 | 2,778,591 | +0.04(+0.07%) |
Aug 15, 2013 | 51.72 | 51.75 | 50.99 | 51.10 | 2,315,041 | -1.10(-2.11%) |
Aug 14, 2013 | 52.14 | 52.58 | 52.05 | 52.20 | 1,891,707 | +0.02(+0.04%) |
Aug 13, 2013 | 51.75 | 52.45 | 51.69 | 52.18 | 1,924,619 | +0.51(+0.99%) |
Aug 12, 2013 | 51.92 | 52.11 | 51.56 | 51.66 | 2,865,332 | -0.58(-1.11%) |
Aug 09, 2013 | 52.32 | 52.60 | 52.16 | 52.24 | 2,210,916 | -0.14(-0.27%) |
Aug 08, 2013 | 52.52 | 53.02 | 52.28 | 52.39 | 2,079,886 | +0.13(+0.25%) |
Aug 07, 2013 | 53.01 | 53.09 | 52.18 | 52.26 | 3,014,224 | -0.99(-1.85%) |
Aug 06, 2013 | 52.94 | 53.36 | 52.82 | 53.25 | 2,296,679 | +0.23(+0.43%) |
Aug 05, 2013 | 52.97 | 53.20 | 52.70 | 53.02 | 1,537,832 | -0.17(-0.31%) |
Aug 02, 2013 | 53.10 | 53.29 | 52.75 | 53.19 | 2,159,110 | -0.10(-0.18%) |
Aug 01, 2013 | 52.88 | 53.43 | 52.86 | 53.28 | 2,472,159 | +0.78(+1.48%) |
Jul 31, 2013 | 51.91 | 52.91 | 51.75 | 52.51 | 3,951,642 | +0.78(+1.50%) |
Jul 30, 2013 | 51.88 | 52.04 | 51.62 | 51.73 | 2,324,214 | +0.08(+0.16%) |
Jul 29, 2013 | 51.85 | 51.97 | 51.55 | 51.65 | 2,104,395 | -0.32(-0.61%) |
Jul 26, 2013 | 51.95 | 52.21 | 51.73 | 51.97 | 3,356,940 | -0.30(-0.58%) |
Jul 25, 2013 | 52.33 | 52.46 | 52.00 | 52.27 | 3,690,433 | -0.24(-0.46%) |
Jul 24, 2013 | 53.68 | 53.71 | 52.38 | 52.51 | 3,569,646 | -1.15(-2.15%) |
Jul 23, 2013 | 52.98 | 53.67 | 52.95 | 53.66 | 3,431,733 | +0.89(+1.69%) |
Jul 22, 2013 | 52.49 | 52.78 | 52.21 | 52.77 | 4,212,295 | +0.56(+1.07%) |
Jul 19, 2013 | 52.74 | 52.93 | 51.63 | 52.21 | 4,310,089 | -0.62(-1.17%) |
Jul 18, 2013 | 52.52 | 52.85 | 51.91 | 52.83 | 4,347,900 | +0.61(+1.17%) |
Jul 17, 2013 | 51.86 | 52.74 | 51.86 | 52.22 | 2,883,970 | +0.45(+0.87%) |
Jul 16, 2013 | 52.31 | 52.45 | 51.45 | 51.77 | 2,746,757 | -0.42(-0.81%) |
Jul 15, 2013 | 52.18 | 52.60 | 52.18 | 52.19 | 3,476,251 | +0.23(+0.44%) |
Jul 12, 2013 | 51.76 | 52.21 | 51.72 | 51.97 | 3,732,275 | +0.34(+0.66%) |
Jul 11, 2013 | 52.46 | 52.62 | 51.43 | 51.63 | 4,119,405 | -0.06(-0.12%) |
Jul 10, 2013 | 51.85 | 52.14 | 51.38 | 51.69 | 3,112,876 | -0.19(-0.36%) |
Jul 09, 2013 | 51.54 | 51.90 | 51.11 | 51.88 | 2,288,247 | +0.77(+1.50%) |
Jul 08, 2013 | 51.42 | 51.55 | 50.99 | 51.11 | 3,432,668 | +0.04(+0.07%) |
Jul 05, 2013 | 50.07 | 51.08 | 50.02 | 51.07 | 2,808,315 | +1.47(+2.96%) |
Jul 03, 2013 | 49.32 | 49.66 | 48.93 | 49.60 | 1,545,674 | -0.05(-0.09%) |
Jul 02, 2013 | 49.43 | 49.99 | 49.36 | 49.64 | 4,231,932 | +0.08(+0.17%) |