Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.77 | 43.04 | 42.36 | 42.50 | 3,619,881 | -0.48(-1.11%) |
Sep 26, 2013 | 42.77 | 42.99 | 42.75 | 42.98 | 3,203,141 | +0.25(+0.58%) |
Sep 25, 2013 | 43.25 | 43.32 | 42.73 | 42.73 | 3,725,645 | -0.27(-0.64%) |
Sep 24, 2013 | 42.94 | 43.17 | 42.85 | 43.00 | 4,193,913 | -0.03(-0.06%) |
Sep 23, 2013 | 42.54 | 43.20 | 42.37 | 43.03 | 3,959,252 | +0.23(+0.55%) |
Sep 20, 2013 | 43.19 | 43.22 | 42.47 | 42.79 | 8,390,603 | -0.36(-0.84%) |
Sep 19, 2013 | 43.25 | 43.55 | 42.92 | 43.15 | 4,590,603 | -0.11(-0.25%) |
Sep 18, 2013 | 41.99 | 43.60 | 41.82 | 43.26 | 6,128,004 | +1.21(+2.89%) |
Sep 17, 2013 | 41.93 | 42.34 | 41.91 | 42.05 | 5,551,070 | +0.10(+0.24%) |
Sep 16, 2013 | 42.56 | 42.24 | 41.77 | 41.95 | 6,960,244 | +0.30(+0.73%) |
Sep 13, 2013 | 41.29 | 41.67 | 41.29 | 41.64 | 4,072,330 | +0.37(+0.89%) |
Sep 12, 2013 | 41.58 | 41.73 | 41.13 | 41.27 | 3,671,655 | -0.22(-0.52%) |
Sep 11, 2013 | 41.93 | 41.93 | 41.22 | 41.49 | 5,176,310 | -0.41(-0.97%) |
Sep 10, 2013 | 41.74 | 41.90 | 41.47 | 41.90 | 2,790,453 | +0.24(+0.58%) |
Sep 09, 2013 | 41.61 | 41.72 | 41.41 | 41.65 | 3,710,930 | +0.08(+0.18%) |
Sep 06, 2013 | 41.33 | 41.78 | 41.32 | 41.58 | 4,170,351 | +0.41(+1.00%) |
Sep 05, 2013 | 41.10 | 41.27 | 40.92 | 41.16 | 3,342,164 | +0.07(+0.17%) |
Sep 04, 2013 | 41.29 | 41.29 | 40.76 | 41.10 | 4,168,418 | -0.17(-0.42%) |
Sep 03, 2013 | 41.86 | 41.98 | 41.14 | 41.27 | 3,629,952 | -0.41(-0.98%) |
Aug 30, 2013 | 41.79 | 42.03 | 41.50 | 41.67 | 3,198,744 | -0.04(-0.09%) |
Aug 29, 2013 | 41.92 | 41.95 | 41.60 | 41.71 | 2,520,565 | -0.25(-0.59%) |
Aug 28, 2013 | 41.87 | 42.11 | 41.67 | 41.96 | 2,631,761 | +0.13(+0.30%) |
Aug 27, 2013 | 41.55 | 42.19 | 41.50 | 41.83 | 3,702,754 | +0.04(+0.09%) |
Aug 26, 2013 | 42.19 | 42.30 | 41.79 | 41.79 | 3,014,567 | -0.36(-0.84%) |
Aug 23, 2013 | 41.91 | 42.21 | 41.72 | 42.15 | 2,865,133 | +0.26(+0.62%) |
Aug 22, 2013 | 41.89 | 42.05 | 41.64 | 41.89 | 3,646,981 | +0.08(+0.20%) |
Aug 21, 2013 | 42.39 | 42.39 | 41.69 | 41.81 | 5,282,854 | -0.62(-1.47%) |
Aug 20, 2013 | 42.12 | 42.94 | 42.11 | 42.43 | 7,461,950 | +0.29(+0.69%) |
Aug 19, 2013 | 42.53 | 42.68 | 42.07 | 42.14 | 3,851,857 | -0.46(-1.07%) |
Aug 16, 2013 | 43.01 | 43.13 | 42.37 | 42.59 | 4,818,543 | -0.55(-1.27%) |
Aug 15, 2013 | 43.59 | 43.81 | 43.06 | 43.14 | 4,600,888 | -0.71(-1.61%) |
Aug 14, 2013 | 44.59 | 44.59 | 43.64 | 43.85 | 4,955,624 | -1.14(-2.54%) |
Aug 13, 2013 | 44.90 | 45.07 | 44.85 | 44.99 | 6,364,594 | +0.03(+0.07%) |
Aug 12, 2013 | 44.94 | 45.00 | 44.75 | 44.96 | 12,519,167 | +0.00(+0.00%) |
Aug 09, 2013 | 45.24 | 45.33 | 44.88 | 44.96 | 11,393,752 | -0.29(-0.65%) |
Aug 08, 2013 | 45.21 | 45.42 | 45.01 | 45.25 | 11,856,981 | +0.11(+0.25%) |
Aug 07, 2013 | 44.99 | 45.22 | 44.82 | 45.14 | 4,773,160 | -0.04(-0.10%) |
Aug 06, 2013 | 45.36 | 45.43 | 45.02 | 45.18 | 3,607,903 | -0.16(-0.35%) |
Aug 05, 2013 | 45.74 | 45.75 | 45.33 | 45.34 | 3,599,941 | -0.24(-0.53%) |
Aug 02, 2013 | 45.37 | 45.61 | 45.24 | 45.58 | 3,090,181 | +0.15(+0.34%) |
Aug 01, 2013 | 45.31 | 45.52 | 45.10 | 45.43 | 3,373,611 | +0.32(+0.72%) |
Jul 31, 2013 | 45.36 | 45.45 | 44.96 | 45.10 | 4,312,941 | -0.31(-0.69%) |
Jul 30, 2013 | 45.42 | 45.68 | 45.25 | 45.41 | 3,034,664 | +0.17(+0.38%) |
Jul 29, 2013 | 44.86 | 45.41 | 44.84 | 45.24 | 2,832,475 | +0.27(+0.61%) |
Jul 26, 2013 | 44.65 | 44.99 | 44.52 | 44.97 | 3,015,574 | +0.12(+0.27%) |
Jul 25, 2013 | 44.66 | 44.93 | 44.54 | 44.85 | 2,863,607 | +0.06(+0.14%) |
Jul 24, 2013 | 45.29 | 45.29 | 44.56 | 44.79 | 2,233,817 | -0.51(-1.14%) |
Jul 23, 2013 | 44.99 | 45.38 | 44.89 | 45.30 | 2,906,621 | +0.34(+0.76%) |
Jul 22, 2013 | 44.92 | 45.06 | 44.86 | 44.96 | 2,624,448 | -0.07(-0.16%) |
Jul 19, 2013 | 45.21 | 45.27 | 44.94 | 45.03 | 3,641,914 | -0.17(-0.38%) |
Jul 18, 2013 | 45.05 | 45.34 | 44.96 | 45.20 | 3,769,216 | +0.28(+0.62%) |
Jul 17, 2013 | 45.03 | 45.06 | 44.66 | 44.92 | 2,705,150 | +0.14(+0.31%) |
Jul 16, 2013 | 45.11 | 45.23 | 44.49 | 44.78 | 3,563,767 | -0.33(-0.73%) |
Jul 15, 2013 | 44.51 | 45.22 | 44.47 | 45.11 | 4,509,485 | +0.55(+1.23%) |
Jul 12, 2013 | 44.39 | 44.63 | 44.09 | 44.56 | 3,245,327 | +0.16(+0.36%) |
Jul 11, 2013 | 43.83 | 44.49 | 43.79 | 44.40 | 4,005,603 | +0.83(+1.91%) |
Jul 10, 2013 | 43.23 | 43.72 | 43.08 | 43.57 | 3,390,154 | +0.27(+0.63%) |
Jul 09, 2013 | 43.17 | 43.31 | 43.03 | 43.30 | 4,353,987 | +0.27(+0.63%) |
Jul 08, 2013 | 42.75 | 43.03 | 42.63 | 43.03 | 4,876,299 | +0.29(+0.68%) |
Jul 05, 2013 | 42.87 | 42.93 | 42.24 | 42.73 | 4,745,934 | -0.08(-0.18%) |
Jul 03, 2013 | 42.54 | 42.82 | 42.40 | 42.81 | 2,529,726 | +0.13(+0.31%) |
Jul 02, 2013 | 42.44 | 42.85 | 42.39 | 42.68 | 8,248,717 | +0.22(+0.51%) |