Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.50 | 48.66 | 48.23 | 48.38 | 6,866,705 | -0.56(-1.14%) |
Sep 27, 2013 | 48.83 | 48.98 | 48.66 | 48.93 | 4,919,894 | +0.06(+0.11%) |
Sep 26, 2013 | 48.95 | 49.02 | 48.64 | 48.88 | 5,506,516 | -0.06(-0.13%) |
Sep 25, 2013 | 49.06 | 49.20 | 48.86 | 48.94 | 5,694,518 | -0.06(-0.11%) |
Sep 24, 2013 | 49.16 | 49.44 | 48.95 | 49.00 | 8,100,438 | -0.13(-0.25%) |
Sep 23, 2013 | 49.18 | 49.23 | 48.58 | 49.12 | 6,708,225 | -0.29(-0.59%) |
Sep 20, 2013 | 49.31 | 49.48 | 48.91 | 49.41 | 14,573,201 | +0.11(+0.23%) |
Sep 19, 2013 | 49.14 | 49.35 | 48.76 | 49.30 | 6,797,380 | +0.19(+0.40%) |
Sep 18, 2013 | 48.43 | 49.37 | 48.31 | 49.11 | 7,463,042 | +0.60(+1.23%) |
Sep 17, 2013 | 48.24 | 48.66 | 48.20 | 48.51 | 5,365,223 | +0.25(+0.52%) |
Sep 16, 2013 | 48.44 | 48.59 | 48.13 | 48.26 | 6,876,603 | +0.10(+0.22%) |
Sep 13, 2013 | 48.12 | 48.31 | 47.94 | 48.15 | 5,742,550 | +0.29(+0.60%) |
Sep 12, 2013 | 48.15 | 48.17 | 47.83 | 47.87 | 5,192,162 | -0.26(-0.55%) |
Sep 11, 2013 | 47.83 | 48.28 | 47.73 | 48.13 | 5,417,801 | +0.35(+0.73%) |
Sep 10, 2013 | 47.95 | 48.00 | 47.55 | 47.79 | 6,406,310 | -0.15(-0.30%) |
Sep 09, 2013 | 47.50 | 47.97 | 47.36 | 47.93 | 7,316,885 | +0.47(+0.98%) |
Sep 06, 2013 | 47.24 | 47.86 | 46.94 | 47.47 | 8,607,423 | +0.30(+0.63%) |
Sep 05, 2013 | 47.09 | 47.40 | 46.95 | 47.17 | 6,153,813 | +0.08(+0.16%) |
Sep 04, 2013 | 46.54 | 47.40 | 46.43 | 47.09 | 9,362,900 | +0.61(+1.30%) |
Sep 03, 2013 | 46.60 | 46.62 | 46.29 | 46.48 | 7,958,366 | +0.34(+0.74%) |
Aug 30, 2013 | 46.13 | 46.31 | 46.02 | 46.14 | 7,131,681 | +0.10(+0.21%) |
Aug 29, 2013 | 46.29 | 46.32 | 45.92 | 46.05 | 6,172,448 | -0.42(-0.91%) |
Aug 28, 2013 | 46.06 | 46.86 | 46.06 | 46.47 | 9,467,888 | +0.52(+1.14%) |
Aug 27, 2013 | 45.90 | 46.32 | 45.89 | 45.95 | 7,665,810 | -0.20(-0.44%) |
Aug 26, 2013 | 46.34 | 46.59 | 46.08 | 46.15 | 4,627,026 | -0.17(-0.36%) |
Aug 23, 2013 | 46.12 | 46.39 | 45.96 | 46.32 | 6,316,830 | +0.28(+0.60%) |
Aug 22, 2013 | 45.64 | 46.23 | 45.55 | 46.04 | 5,878,521 | +0.44(+0.96%) |
Aug 21, 2013 | 45.91 | 45.95 | 45.44 | 45.60 | 6,336,783 | -0.32(-0.70%) |
Aug 20, 2013 | 45.81 | 46.21 | 45.63 | 45.92 | 8,015,407 | +0.10(+0.23%) |
Aug 19, 2013 | 46.92 | 46.92 | 45.79 | 45.82 | 9,260,419 | -1.08(-2.30%) |
Aug 16, 2013 | 46.89 | 47.26 | 46.61 | 46.89 | 9,391,222 | -0.17(-0.36%) |
Aug 15, 2013 | 46.46 | 47.12 | 46.37 | 47.06 | 9,296,172 | +0.32(+0.69%) |
Aug 14, 2013 | 46.73 | 46.98 | 46.44 | 46.74 | 9,314,233 | +0.18(+0.39%) |
Aug 13, 2013 | 46.23 | 46.84 | 46.14 | 46.56 | 7,125,173 | +0.56(+1.21%) |
Aug 12, 2013 | 46.16 | 46.30 | 45.98 | 46.00 | 6,447,250 | -0.51(-1.09%) |
Aug 09, 2013 | 46.64 | 46.64 | 46.05 | 46.51 | 5,271,500 | -0.18(-0.39%) |
Aug 08, 2013 | 46.66 | 46.83 | 46.19 | 46.69 | 6,666,992 | +0.40(+0.86%) |
Aug 07, 2013 | 46.58 | 46.61 | 46.13 | 46.30 | 5,981,523 | -0.40(-0.85%) |
Aug 06, 2013 | 46.71 | 46.96 | 46.37 | 46.69 | 8,838,841 | -0.07(-0.15%) |
Aug 05, 2013 | 46.63 | 46.92 | 46.33 | 46.76 | 5,751,116 | -0.03(-0.06%) |
Aug 02, 2013 | 45.91 | 46.79 | 45.79 | 46.79 | 10,806,913 | +0.79(+1.72%) |
Aug 01, 2013 | 45.74 | 46.14 | 45.60 | 46.00 | 10,452,581 | +0.86(+1.90%) |
Jul 31, 2013 | 45.18 | 45.68 | 45.14 | 45.14 | 7,945,546 | +0.02(+0.05%) |
Jul 30, 2013 | 45.55 | 45.56 | 44.90 | 45.12 | 7,593,849 | -0.24(-0.54%) |
Jul 29, 2013 | 45.61 | 45.64 | 45.17 | 45.36 | 6,114,286 | -0.38(-0.82%) |
Jul 26, 2013 | 45.52 | 45.75 | 45.47 | 45.74 | 4,479,984 | +0.01(+0.02%) |
Jul 25, 2013 | 45.52 | 45.89 | 45.45 | 45.73 | 5,884,053 | +0.08(+0.18%) |
Jul 24, 2013 | 46.11 | 46.11 | 45.33 | 45.65 | 7,221,001 | -0.37(-0.80%) |
Jul 23, 2013 | 45.91 | 46.10 | 45.88 | 46.02 | 5,876,249 | +0.20(+0.44%) |
Jul 22, 2013 | 45.94 | 45.93 | 45.74 | 45.82 | 5,725,213 | -0.12(-0.26%) |
Jul 19, 2013 | 45.65 | 45.93 | 45.43 | 45.93 | 9,998,736 | +0.49(+1.07%) |
Jul 18, 2013 | 45.50 | 45.78 | 45.34 | 45.45 | 7,272,156 | +0.33(+0.72%) |
Jul 17, 2013 | 44.93 | 45.20 | 44.85 | 45.12 | 6,141,250 | +0.39(+0.88%) |
Jul 16, 2013 | 44.93 | 45.04 | 44.56 | 44.73 | 23,999,022 | -0.21(-0.47%) |
Jul 15, 2013 | 44.62 | 44.98 | 44.53 | 44.94 | 22,656,504 | +0.29(+0.65%) |
Jul 12, 2013 | 44.25 | 44.66 | 44.25 | 44.65 | 24,081,994 | +0.36(+0.81%) |
Jul 11, 2013 | 44.15 | 44.38 | 43.99 | 44.29 | 8,985,000 | +0.54(+1.24%) |
Jul 10, 2013 | 43.81 | 43.99 | 43.60 | 43.75 | 7,043,735 | +0.02(+0.05%) |
Jul 09, 2013 | 43.60 | 43.85 | 43.53 | 43.73 | 7,015,735 | +0.32(+0.73%) |
Jul 08, 2013 | 43.05 | 43.53 | 42.91 | 43.41 | 8,534,748 | +0.50(+1.17%) |
Jul 05, 2013 | 42.77 | 42.98 | 42.37 | 42.91 | 6,217,532 | +0.32(+0.76%) |
Jul 03, 2013 | 42.33 | 42.70 | 42.05 | 42.59 | 5,493,562 | +0.03(+0.08%) |
Jul 02, 2013 | 42.15 | 42.82 | 42.04 | 42.55 | 9,741,341 | +0.39(+0.91%) |