Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.15 | 47.68 | 47.06 | 47.46 | 4,527,056 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.49 | 47.61 | 4,721,351 | -0.38(-0.79%) |
Sep 26, 2013 | 47.64 | 48.02 | 47.63 | 47.99 | 3,421,651 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.93 | 47.58 | 47.58 | 4,166,359 | -0.07(-0.15%) |
Sep 24, 2013 | 47.68 | 48.12 | 47.61 | 47.66 | 5,304,731 | +0.00(+0.00%) |
Sep 23, 2013 | 47.52 | 48.10 | 47.52 | 47.66 | 4,368,724 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.78 | 47.63 | 47.63 | 7,913,628 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.78 | 4,340,694 | +0.59(+1.23%) |
Sep 18, 2013 | 47.46 | 48.37 | 47.39 | 48.19 | 3,955,630 | +0.59(+1.23%) |
Sep 17, 2013 | 47.35 | 47.66 | 47.17 | 47.60 | 3,156,507 | +0.26(+0.56%) |
Sep 16, 2013 | 47.66 | 47.67 | 47.25 | 47.34 | 3,841,480 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,553 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.51 | 46.66 | 3,209,037 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.34 | 46.65 | 3,379,398 | -0.05(-0.11%) |
Sep 10, 2013 | 46.29 | 46.83 | 46.23 | 46.70 | 5,070,704 | +0.85(+1.86%) |
Sep 09, 2013 | 45.23 | 46.05 | 45.23 | 45.85 | 3,922,750 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.09 | 5,416,575 | -0.15(-0.32%) |
Sep 05, 2013 | 44.96 | 45.52 | 44.80 | 45.24 | 3,666,896 | +0.25(+0.55%) |
Sep 04, 2013 | 44.50 | 45.19 | 44.43 | 44.99 | 5,172,452 | +0.46(+1.04%) |
Sep 03, 2013 | 44.79 | 45.21 | 44.37 | 44.53 | 4,420,748 | +0.24(+0.55%) |
Aug 30, 2013 | 44.69 | 44.69 | 44.12 | 44.29 | 3,330,059 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.14 | 44.46 | 2,164,670 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,367 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.38 | 44.44 | 3,930,565 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.21 | 45.30 | 2,359,216 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.23 | 45.45 | 2,479,959 | -0.05(-0.11%) |
Aug 22, 2013 | 44.88 | 45.72 | 44.78 | 45.51 | 3,721,033 | +0.84(+1.89%) |
Aug 21, 2013 | 44.83 | 45.26 | 44.61 | 44.66 | 4,511,515 | -0.50(-1.10%) |
Aug 20, 2013 | 44.87 | 45.34 | 44.61 | 45.16 | 3,378,238 | +0.32(+0.72%) |
Aug 19, 2013 | 44.90 | 45.07 | 44.74 | 44.84 | 2,702,144 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.12 | 44.49 | 44.95 | 3,723,599 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.66 | 4,510,479 | -0.87(-1.92%) |
Aug 14, 2013 | 45.42 | 45.76 | 45.42 | 45.53 | 4,283,835 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.27 | 45.48 | 3,424,323 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,001,480 | +0.44(+0.97%) |
Aug 09, 2013 | 45.37 | 45.53 | 44.89 | 45.11 | 4,635,545 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.59 | 45.14 | 45.41 | 4,678,433 | +0.49(+1.09%) |
Aug 07, 2013 | 45.38 | 45.47 | 44.60 | 44.92 | 5,262,732 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.57 | 44.67 | 45.47 | 4,969,930 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.43 | 3,930,340 | -0.15(-0.34%) |
Aug 02, 2013 | 45.30 | 45.59 | 45.04 | 45.59 | 5,228,847 | +0.00(+0.00%) |
Aug 01, 2013 | 45.17 | 45.69 | 45.02 | 45.59 | 5,517,235 | +0.86(+1.92%) |
Jul 31, 2013 | 44.19 | 45.05 | 44.10 | 44.73 | 6,818,665 | +0.64(+1.45%) |
Jul 30, 2013 | 43.82 | 44.13 | 43.76 | 44.08 | 4,069,774 | +0.52(+1.19%) |
Jul 29, 2013 | 43.44 | 43.82 | 43.44 | 43.57 | 2,340,855 | -0.01(-0.03%) |
Jul 26, 2013 | 43.25 | 43.60 | 43.18 | 43.58 | 2,784,224 | +0.04(+0.08%) |
Jul 25, 2013 | 43.55 | 43.56 | 43.18 | 43.55 | 4,840,547 | -0.18(-0.42%) |
Jul 24, 2013 | 44.13 | 44.13 | 43.47 | 43.73 | 3,200,217 | -0.17(-0.38%) |
Jul 23, 2013 | 43.92 | 44.09 | 43.80 | 43.89 | 2,944,946 | -0.02(-0.05%) |
Jul 22, 2013 | 43.88 | 44.42 | 42.85 | 43.92 | 7,859,914 | +1.06(+2.48%) |
Jul 19, 2013 | 42.07 | 42.85 | 41.95 | 42.85 | 6,618,544 | +0.77(+1.84%) |
Jul 18, 2013 | 41.79 | 42.25 | 41.64 | 42.08 | 3,556,473 | +0.31(+0.75%) |
Jul 17, 2013 | 41.95 | 41.95 | 41.64 | 41.77 | 2,185,103 | +0.07(+0.17%) |
Jul 16, 2013 | 41.90 | 41.96 | 41.51 | 41.69 | 3,524,782 | -0.12(-0.28%) |
Jul 15, 2013 | 41.72 | 42.09 | 41.70 | 41.81 | 3,536,531 | +0.11(+0.26%) |
Jul 12, 2013 | 42.03 | 42.15 | 41.39 | 41.70 | 5,426,384 | -0.47(-1.12%) |
Jul 11, 2013 | 42.23 | 42.28 | 41.99 | 42.17 | 3,785,068 | +0.56(+1.35%) |
Jul 10, 2013 | 41.99 | 42.09 | 41.48 | 41.61 | 4,059,758 | -0.37(-0.89%) |
Jul 09, 2013 | 41.80 | 42.12 | 41.69 | 41.99 | 3,486,489 | +0.65(+1.57%) |
Jul 08, 2013 | 41.46 | 41.84 | 41.25 | 41.34 | 4,020,077 | +0.21(+0.51%) |
Jul 05, 2013 | 40.54 | 41.20 | 40.12 | 41.13 | 4,571,399 | +0.90(+2.25%) |
Jul 03, 2013 | 40.13 | 40.31 | 39.88 | 40.22 | 2,906,908 | -0.16(-0.40%) |
Jul 02, 2013 | 40.37 | 40.92 | 40.26 | 40.38 | 5,177,333 | +0.04(+0.11%) |