Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.96 | 45.05 | 44.57 | 44.98 | 1,138,903 | -0.09(-0.20%) |
Sep 26, 2013 | 45.06 | 45.20 | 44.84 | 45.07 | 1,113,199 | +0.12(+0.27%) |
Sep 25, 2013 | 45.28 | 45.46 | 44.78 | 44.95 | 1,191,168 | -0.32(-0.71%) |
Sep 24, 2013 | 45.34 | 45.78 | 45.23 | 45.27 | 1,317,787 | -0.02(-0.04%) |
Sep 23, 2013 | 45.41 | 45.50 | 45.08 | 45.29 | 915,654 | -0.30(-0.66%) |
Sep 20, 2013 | 45.92 | 45.94 | 45.56 | 45.59 | 1,690,997 | -0.20(-0.44%) |
Sep 19, 2013 | 45.53 | 45.94 | 45.17 | 45.79 | 2,026,442 | -0.30(-0.65%) |
Sep 18, 2013 | 45.62 | 46.11 | 45.32 | 46.09 | 1,130,433 | +0.57(+1.25%) |
Sep 17, 2013 | 45.15 | 45.61 | 45.13 | 45.52 | 889,278 | +0.39(+0.86%) |
Sep 16, 2013 | 45.50 | 45.50 | 45.08 | 45.13 | 1,177,237 | +0.22(+0.49%) |
Sep 13, 2013 | 44.70 | 45.04 | 44.55 | 44.91 | 966,962 | +0.35(+0.79%) |
Sep 12, 2013 | 44.03 | 44.56 | 43.90 | 44.56 | 1,742,076 | +0.25(+0.56%) |
Sep 11, 2013 | 44.54 | 44.60 | 44.16 | 44.31 | 1,839,518 | -0.23(-0.52%) |
Sep 10, 2013 | 44.74 | 44.90 | 44.46 | 44.54 | 1,212,309 | -0.04(-0.09%) |
Sep 09, 2013 | 44.57 | 44.65 | 44.20 | 44.58 | 1,401,123 | +0.11(+0.25%) |
Sep 06, 2013 | 44.69 | 44.88 | 44.17 | 44.47 | 2,002,241 | -0.14(-0.31%) |
Sep 05, 2013 | 45.22 | 45.26 | 44.49 | 44.61 | 1,039,749 | -0.64(-1.41%) |
Sep 04, 2013 | 44.58 | 45.25 | 44.27 | 45.25 | 1,323,597 | +0.65(+1.46%) |
Sep 03, 2013 | 45.01 | 45.14 | 44.53 | 44.60 | 1,832,125 | -0.16(-0.36%) |
Aug 30, 2013 | 44.62 | 44.76 | 44.52 | 44.76 | 1,520,253 | +0.17(+0.38%) |
Aug 29, 2013 | 44.72 | 44.80 | 44.48 | 44.59 | 1,556,388 | -0.31(-0.69%) |
Aug 28, 2013 | 45.20 | 45.54 | 44.67 | 44.90 | 1,444,730 | -0.46(-1.01%) |
Aug 27, 2013 | 45.01 | 45.61 | 44.89 | 45.36 | 1,133,192 | +0.04(+0.09%) |
Aug 26, 2013 | 45.69 | 45.69 | 45.18 | 45.32 | 872,367 | -0.30(-0.66%) |
Aug 23, 2013 | 45.34 | 45.71 | 45.30 | 45.62 | 910,972 | +0.38(+0.84%) |
Aug 22, 2013 | 45.21 | 45.40 | 44.93 | 45.24 | 583,476 | +0.08(+0.18%) |
Aug 21, 2013 | 45.48 | 45.51 | 45.10 | 45.16 | 1,173,242 | -0.42(-0.92%) |
Aug 20, 2013 | 45.27 | 45.74 | 45.14 | 45.58 | 1,385,919 | +0.38(+0.84%) |
Aug 19, 2013 | 44.71 | 45.25 | 44.53 | 45.20 | 1,090,413 | +0.37(+0.83%) |
Aug 16, 2013 | 45.17 | 45.24 | 44.72 | 44.83 | 1,264,745 | -0.45(-0.99%) |
Aug 15, 2013 | 45.78 | 45.94 | 45.13 | 45.28 | 1,124,788 | -0.58(-1.26%) |
Aug 14, 2013 | 46.47 | 46.68 | 45.81 | 45.86 | 1,022,168 | -0.60(-1.29%) |
Aug 13, 2013 | 46.69 | 46.80 | 46.33 | 46.46 | 649,709 | -0.16(-0.34%) |
Aug 12, 2013 | 46.65 | 46.77 | 46.45 | 46.62 | 774,183 | -0.23(-0.49%) |
Aug 09, 2013 | 46.96 | 47.09 | 46.66 | 46.85 | 818,276 | -0.19(-0.40%) |
Aug 08, 2013 | 47.25 | 47.35 | 46.97 | 47.04 | 921,231 | -0.18(-0.38%) |
Aug 07, 2013 | 47.08 | 47.32 | 46.91 | 47.22 | 595,751 | +0.07(+0.15%) |
Aug 06, 2013 | 47.29 | 47.44 | 46.99 | 47.15 | 1,168,537 | -0.32(-0.67%) |
Aug 05, 2013 | 47.40 | 47.65 | 47.11 | 47.47 | 610,942 | +0.06(+0.13%) |
Aug 02, 2013 | 47.27 | 47.61 | 47.02 | 47.41 | 1,139,521 | +0.15(+0.32%) |
Aug 01, 2013 | 47.05 | 47.47 | 47.00 | 47.26 | 1,443,181 | +0.52(+1.11%) |
Jul 31, 2013 | 46.62 | 47.02 | 46.33 | 46.74 | 1,443,124 | +0.29(+0.62%) |
Jul 30, 2013 | 46.88 | 47.17 | 46.41 | 46.45 | 1,001,986 | -0.35(-0.75%) |
Jul 29, 2013 | 46.58 | 47.01 | 46.43 | 46.80 | 978,408 | +0.16(+0.34%) |
Jul 26, 2013 | 46.00 | 46.65 | 45.80 | 46.64 | 1,062,393 | +0.53(+1.15%) |
Jul 25, 2013 | 46.33 | 46.39 | 45.85 | 46.11 | 1,541,126 | -0.21(-0.45%) |
Jul 24, 2013 | 47.64 | 47.64 | 46.04 | 46.32 | 2,311,245 | -1.36(-2.85%) |
Jul 23, 2013 | 47.92 | 47.95 | 47.57 | 47.68 | 1,062,809 | -0.14(-0.29%) |
Jul 22, 2013 | 48.16 | 48.29 | 47.58 | 47.82 | 999,206 | -0.47(-0.97%) |
Jul 19, 2013 | 47.95 | 48.31 | 47.77 | 48.29 | 1,118,860 | +0.38(+0.79%) |
Jul 18, 2013 | 47.77 | 47.98 | 47.62 | 47.91 | 602,524 | +0.23(+0.48%) |
Jul 17, 2013 | 47.56 | 47.73 | 47.45 | 47.68 | 511,767 | +0.37(+0.78%) |
Jul 16, 2013 | 47.00 | 47.48 | 46.98 | 47.31 | 649,377 | -0.19(-0.40%) |
Jul 15, 2013 | 47.39 | 47.73 | 47.33 | 47.50 | 533,242 | +0.04(+0.08%) |
Jul 12, 2013 | 47.64 | 47.79 | 47.23 | 47.46 | 830,683 | -0.11(-0.23%) |
Jul 11, 2013 | 47.44 | 47.73 | 47.36 | 47.57 | 918,478 | +0.61(+1.30%) |
Jul 10, 2013 | 46.58 | 47.03 | 46.40 | 46.96 | 1,045,976 | +0.36(+0.77%) |
Jul 09, 2013 | 46.69 | 46.78 | 46.38 | 46.60 | 887,535 | +0.21(+0.45%) |
Jul 08, 2013 | 46.51 | 46.72 | 46.13 | 46.39 | 735,584 | +0.02(+0.04%) |
Jul 05, 2013 | 46.74 | 46.82 | 45.89 | 46.37 | 880,746 | -0.21(-0.45%) |
Jul 03, 2013 | 46.36 | 46.58 | 45.95 | 46.58 | 787,965 | -0.02(-0.04%) |
Jul 02, 2013 | 46.39 | 46.72 | 46.25 | 46.60 | 1,013,854 | +0.19(+0.41%) |