Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 51.68 | 52.47 | 51.66 | 52.33 | 889,904 | +0.15(+0.28%) |
Sep 27, 2013 | 51.95 | 52.29 | 51.85 | 52.18 | 767,762 | -0.09(-0.17%) |
Sep 26, 2013 | 52.19 | 52.50 | 51.88 | 52.27 | 692,528 | +0.22(+0.41%) |
Sep 25, 2013 | 52.07 | 52.26 | 51.90 | 52.06 | 704,251 | +0.04(+0.08%) |
Sep 24, 2013 | 51.72 | 52.22 | 51.72 | 52.01 | 740,504 | +0.22(+0.42%) |
Sep 23, 2013 | 51.95 | 52.19 | 51.57 | 51.79 | 821,200 | -0.17(-0.34%) |
Sep 20, 2013 | 52.30 | 52.69 | 51.89 | 51.97 | 1,051,780 | -0.34(-0.65%) |
Sep 19, 2013 | 52.00 | 52.53 | 51.98 | 52.31 | 537,403 | +0.42(+0.81%) |
Sep 18, 2013 | 51.34 | 51.90 | 51.07 | 51.89 | 872,780 | +0.48(+0.93%) |
Sep 17, 2013 | 51.24 | 51.54 | 51.17 | 51.41 | 696,335 | +0.17(+0.33%) |
Sep 16, 2013 | 51.66 | 51.55 | 51.05 | 51.24 | 709,595 | +0.14(+0.27%) |
Sep 13, 2013 | 51.28 | 51.50 | 51.05 | 51.10 | 857,303 | -0.04(-0.09%) |
Sep 12, 2013 | 51.09 | 51.56 | 50.95 | 51.15 | 742,270 | -0.08(-0.16%) |
Sep 11, 2013 | 50.56 | 51.25 | 50.42 | 51.23 | 694,352 | +0.77(+1.53%) |
Sep 10, 2013 | 50.28 | 50.74 | 50.12 | 50.45 | 604,038 | +0.47(+0.95%) |
Sep 09, 2013 | 49.51 | 50.13 | 49.37 | 49.98 | 452,795 | +0.60(+1.22%) |
Sep 06, 2013 | 49.13 | 49.67 | 48.75 | 49.38 | 1,022,996 | +0.34(+0.68%) |
Sep 05, 2013 | 48.93 | 49.51 | 48.93 | 49.04 | 970,609 | -0.01(-0.01%) |
Sep 04, 2013 | 48.51 | 49.28 | 48.43 | 49.05 | 869,197 | +0.43(+0.88%) |
Sep 03, 2013 | 49.12 | 49.33 | 48.36 | 48.62 | 990,359 | +0.11(+0.23%) |
Aug 30, 2013 | 48.54 | 48.87 | 48.32 | 48.51 | 1,198,304 | -0.10(-0.21%) |
Aug 29, 2013 | 48.20 | 48.95 | 48.20 | 48.61 | 683,969 | +0.34(+0.71%) |
Aug 28, 2013 | 48.60 | 48.72 | 48.08 | 48.27 | 1,202,124 | -0.50(-1.02%) |
Aug 27, 2013 | 48.39 | 49.13 | 48.07 | 48.76 | 1,977,204 | +0.28(+0.59%) |
Aug 26, 2013 | 48.61 | 48.80 | 48.29 | 48.48 | 660,795 | +0.00(+0.00%) |
Aug 23, 2013 | 48.61 | 48.73 | 48.26 | 48.48 | 723,596 | -0.13(-0.27%) |
Aug 22, 2013 | 47.79 | 48.64 | 47.71 | 48.61 | 868,796 | +0.90(+1.89%) |
Aug 21, 2013 | 47.58 | 47.98 | 47.53 | 47.71 | 1,355,088 | +0.07(+0.14%) |
Aug 20, 2013 | 47.29 | 47.89 | 47.07 | 47.64 | 771,461 | +0.31(+0.66%) |
Aug 19, 2013 | 47.44 | 47.62 | 46.98 | 47.33 | 896,585 | -0.33(-0.69%) |
Aug 16, 2013 | 46.93 | 47.88 | 46.93 | 47.66 | 1,325,594 | +0.32(+0.68%) |
Aug 15, 2013 | 47.36 | 47.62 | 46.99 | 47.34 | 1,258,726 | -0.36(-0.76%) |
Aug 14, 2013 | 48.12 | 48.22 | 47.36 | 47.70 | 1,262,124 | -0.45(-0.94%) |
Aug 13, 2013 | 47.61 | 48.42 | 47.34 | 48.15 | 1,114,503 | +0.82(+1.74%) |
Aug 12, 2013 | 47.58 | 47.71 | 47.30 | 47.33 | 1,156,864 | -0.50(-1.05%) |
Aug 09, 2013 | 47.04 | 48.31 | 47.04 | 47.83 | 992,070 | -0.20(-0.42%) |
Aug 08, 2013 | 47.57 | 48.22 | 47.45 | 48.04 | 953,867 | +0.53(+1.12%) |
Aug 07, 2013 | 47.59 | 48.09 | 47.49 | 47.50 | 1,144,567 | -0.45(-0.94%) |
Aug 06, 2013 | 48.30 | 48.42 | 47.80 | 47.96 | 871,864 | -0.36(-0.75%) |
Aug 05, 2013 | 48.81 | 49.13 | 48.24 | 48.32 | 1,029,404 | -0.66(-1.35%) |
Aug 02, 2013 | 48.48 | 49.04 | 48.36 | 48.98 | 924,733 | +0.29(+0.60%) |
Aug 01, 2013 | 48.49 | 48.79 | 48.25 | 48.69 | 1,266,706 | +0.51(+1.06%) |
Jul 31, 2013 | 47.70 | 48.59 | 47.50 | 48.18 | 1,972,827 | +0.48(+1.01%) |
Jul 30, 2013 | 46.24 | 47.76 | 44.89 | 47.70 | 3,171,561 | +1.40(+3.02%) |
Jul 29, 2013 | 45.99 | 46.50 | 45.75 | 46.30 | 1,088,188 | +0.10(+0.22%) |
Jul 26, 2013 | 46.17 | 46.43 | 46.00 | 46.20 | 796,899 | -0.15(-0.33%) |
Jul 25, 2013 | 46.24 | 46.41 | 45.79 | 46.35 | 924,789 | +0.07(+0.16%) |
Jul 24, 2013 | 45.86 | 46.31 | 45.71 | 46.28 | 894,627 | +0.42(+0.92%) |
Jul 23, 2013 | 46.37 | 46.38 | 45.81 | 45.86 | 552,158 | -0.20(-0.44%) |
Jul 22, 2013 | 46.40 | 46.60 | 46.01 | 46.06 | 568,169 | -0.17(-0.36%) |
Jul 19, 2013 | 46.05 | 46.27 | 45.76 | 46.23 | 1,087,901 | +0.28(+0.60%) |
Jul 18, 2013 | 45.38 | 45.99 | 45.31 | 45.95 | 1,175,451 | +0.63(+1.38%) |
Jul 17, 2013 | 45.11 | 45.57 | 44.77 | 45.33 | 723,829 | +0.48(+1.07%) |
Jul 16, 2013 | 45.65 | 45.66 | 44.53 | 44.85 | 884,236 | -0.68(-1.50%) |
Jul 15, 2013 | 45.35 | 45.70 | 45.17 | 45.53 | 1,217,091 | +0.29(+0.64%) |
Jul 12, 2013 | 45.38 | 45.41 | 44.79 | 45.24 | 1,187,636 | -0.11(-0.24%) |
Jul 11, 2013 | 45.97 | 46.06 | 44.93 | 45.35 | 1,342,072 | -0.03(-0.06%) |
Jul 10, 2013 | 44.87 | 45.46 | 44.55 | 45.38 | 1,097,068 | +0.28(+0.61%) |
Jul 09, 2013 | 44.90 | 45.17 | 44.59 | 45.10 | 1,546,256 | +0.51(+1.14%) |
Jul 08, 2013 | 44.71 | 45.01 | 44.11 | 44.59 | 2,785,597 | -0.79(-1.75%) |
Jul 05, 2013 | 45.35 | 45.47 | 44.98 | 45.38 | 524,375 | +0.45(+1.00%) |
Jul 03, 2013 | 44.83 | 45.35 | 44.74 | 44.93 | 913,911 | +0.12(+0.26%) |
Jul 02, 2013 | 44.85 | 45.17 | 44.15 | 44.82 | 1,224,777 | -0.05(-0.11%) |