Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 45.76 | 45.97 | 45.16 | 45.86 | 2,121,703 | -0.11(-0.24%) |
Sep 26, 2013 | 46.16 | 46.33 | 45.88 | 45.97 | 1,384,981 | -0.18(-0.39%) |
Sep 25, 2013 | 45.85 | 46.71 | 45.85 | 46.15 | 1,714,980 | +0.08(+0.17%) |
Sep 24, 2013 | 46.22 | 46.44 | 45.90 | 46.07 | 1,953,831 | -0.31(-0.67%) |
Sep 23, 2013 | 46.47 | 46.61 | 46.06 | 46.38 | 2,041,049 | +0.03(+0.06%) |
Sep 20, 2013 | 47.25 | 47.51 | 46.32 | 46.35 | 3,102,355 | -1.34(-2.81%) |
Sep 19, 2013 | 47.66 | 48.09 | 47.41 | 47.69 | 2,060,962 | -0.09(-0.19%) |
Sep 18, 2013 | 47.10 | 47.97 | 46.96 | 47.78 | 2,184,250 | +0.42(+0.89%) |
Sep 17, 2013 | 47.16 | 47.52 | 47.03 | 47.36 | 1,650,333 | +0.16(+0.34%) |
Sep 16, 2013 | 46.99 | 47.29 | 46.76 | 47.20 | 2,482,244 | +0.44(+0.94%) |
Sep 13, 2013 | 46.92 | 47.10 | 46.64 | 46.76 | 1,451,316 | -0.36(-0.76%) |
Sep 12, 2013 | 46.98 | 47.46 | 46.73 | 47.12 | 1,772,304 | +0.22(+0.47%) |
Sep 11, 2013 | 46.88 | 47.11 | 46.58 | 46.90 | 1,390,080 | +0.04(+0.09%) |
Sep 10, 2013 | 46.72 | 46.92 | 46.48 | 46.86 | 1,642,996 | +0.50(+1.08%) |
Sep 09, 2013 | 46.20 | 46.37 | 46.15 | 46.36 | 1,984,718 | +0.21(+0.46%) |
Sep 06, 2013 | 46.14 | 46.41 | 45.73 | 46.15 | 2,399,104 | +0.43(+0.94%) |
Sep 05, 2013 | 45.90 | 46.13 | 45.63 | 45.72 | 3,748,577 | -1.23(-2.62%) |
Sep 04, 2013 | 47.30 | 47.52 | 46.94 | 46.95 | 3,294,151 | -0.07(-0.15%) |
Sep 03, 2013 | 46.80 | 47.08 | 46.67 | 47.02 | 2,680,866 | +0.76(+1.64%) |
Aug 30, 2013 | 46.09 | 46.40 | 45.83 | 46.26 | 1,777,518 | +0.17(+0.37%) |
Aug 29, 2013 | 45.53 | 46.16 | 45.48 | 46.09 | 3,276,086 | +0.64(+1.41%) |
Aug 28, 2013 | 45.15 | 45.69 | 44.85 | 45.45 | 5,319,109 | +1.72(+3.93%) |
Aug 27, 2013 | 43.98 | 44.25 | 43.72 | 43.73 | 1,304,344 | -0.23(-0.52%) |
Aug 26, 2013 | 43.85 | 44.19 | 43.80 | 43.96 | 1,280,361 | +0.35(+0.80%) |
Aug 23, 2013 | 42.93 | 43.67 | 42.78 | 43.61 | 1,573,134 | +0.84(+1.96%) |
Aug 22, 2013 | 43.06 | 43.52 | 42.60 | 42.77 | 2,498,784 | -0.27(-0.63%) |
Aug 21, 2013 | 42.95 | 43.42 | 42.92 | 43.04 | 1,904,836 | -0.32(-0.74%) |
Aug 20, 2013 | 43.16 | 43.63 | 43.00 | 43.36 | 1,886,334 | -0.23(-0.53%) |
Aug 19, 2013 | 43.64 | 43.86 | 43.55 | 43.59 | 1,359,197 | -0.08(-0.18%) |
Aug 16, 2013 | 43.86 | 44.00 | 43.52 | 43.67 | 1,274,663 | -0.28(-0.64%) |
Aug 15, 2013 | 43.91 | 44.13 | 43.54 | 43.95 | 1,329,469 | -0.23(-0.52%) |
Aug 14, 2013 | 44.36 | 44.53 | 44.18 | 44.18 | 1,357,555 | -0.25(-0.56%) |
Aug 13, 2013 | 44.09 | 44.51 | 43.90 | 44.43 | 1,781,018 | +0.31(+0.70%) |
Aug 12, 2013 | 43.70 | 44.24 | 43.69 | 44.12 | 1,246,548 | +0.18(+0.41%) |
Aug 09, 2013 | 43.79 | 44.12 | 43.56 | 43.94 | 1,207,627 | -0.03(-0.07%) |
Aug 08, 2013 | 44.11 | 44.27 | 43.66 | 43.97 | 1,359,979 | +0.00(+0.00%) |
Aug 07, 2013 | 43.52 | 44.03 | 43.35 | 43.97 | 1,345,606 | +0.21(+0.48%) |
Aug 06, 2013 | 44.20 | 44.27 | 43.52 | 43.76 | 1,242,731 | -0.52(-1.17%) |
Aug 05, 2013 | 44.10 | 44.36 | 43.99 | 44.28 | 1,519,959 | +0.11(+0.25%) |
Aug 02, 2013 | 43.79 | 44.25 | 43.54 | 44.17 | 2,468,930 | +0.91(+2.10%) |
Aug 01, 2013 | 42.65 | 43.38 | 42.65 | 43.26 | 1,491,958 | +0.58(+1.36%) |
Jul 31, 2013 | 42.32 | 42.87 | 42.30 | 42.68 | 1,635,624 | +0.65(+1.55%) |
Jul 30, 2013 | 42.04 | 42.19 | 41.87 | 42.03 | 1,176,280 | -0.08(-0.19%) |
Jul 29, 2013 | 41.81 | 42.33 | 41.80 | 42.11 | 1,463,683 | +0.02(+0.05%) |
Jul 26, 2013 | 41.95 | 42.13 | 41.41 | 42.09 | 1,740,473 | -0.13(-0.31%) |
Jul 25, 2013 | 42.12 | 42.44 | 41.70 | 42.22 | 2,171,693 | -0.33(-0.78%) |
Jul 24, 2013 | 42.91 | 43.04 | 42.34 | 42.55 | 1,675,919 | -0.63(-1.46%) |
Jul 23, 2013 | 42.89 | 43.22 | 42.85 | 43.18 | 1,462,938 | +0.10(+0.23%) |
Jul 22, 2013 | 43.27 | 43.53 | 43.02 | 43.08 | 1,402,644 | -0.17(-0.39%) |
Jul 19, 2013 | 42.68 | 43.30 | 42.68 | 43.25 | 1,838,270 | +0.42(+0.98%) |
Jul 18, 2013 | 42.52 | 43.02 | 42.35 | 42.83 | 2,325,223 | +0.05(+0.12%) |
Jul 17, 2013 | 42.48 | 42.94 | 42.43 | 42.78 | 2,315,143 | +0.38(+0.90%) |
Jul 16, 2013 | 42.37 | 42.45 | 42.13 | 42.40 | 1,793,425 | +0.21(+0.50%) |
Jul 15, 2013 | 42.20 | 42.22 | 41.94 | 42.19 | 1,225,148 | +0.04(+0.09%) |
Jul 12, 2013 | 42.26 | 42.28 | 41.74 | 42.15 | 1,651,014 | +0.11(+0.26%) |
Jul 11, 2013 | 42.27 | 42.30 | 41.60 | 42.04 | 2,206,816 | +0.56(+1.35%) |
Jul 10, 2013 | 41.76 | 41.76 | 41.26 | 41.48 | 1,862,436 | -0.05(-0.12%) |
Jul 09, 2013 | 41.38 | 41.71 | 41.33 | 41.53 | 2,087,859 | +0.19(+0.46%) |
Jul 08, 2013 | 40.95 | 41.37 | 40.70 | 41.34 | 2,767,504 | +0.45(+1.10%) |
Jul 05, 2013 | 41.13 | 41.17 | 40.34 | 40.89 | 2,869,747 | +0.58(+1.44%) |
Jul 03, 2013 | 40.23 | 40.32 | 39.96 | 40.31 | 860,700 | -0.18(-0.44%) |
Jul 02, 2013 | 40.64 | 40.82 | 40.18 | 40.49 | 1,921,989 | -0.16(-0.39%) |