Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.48 | 44.54 | 44.20 | 44.41 | 2,609,931 | -0.13(-0.29%) |
Sep 26, 2013 | 44.57 | 44.69 | 44.39 | 44.54 | 1,987,641 | -0.03(-0.07%) |
Sep 25, 2013 | 44.57 | 45.07 | 44.52 | 44.57 | 2,612,767 | +0.07(+0.16%) |
Sep 24, 2013 | 44.54 | 44.57 | 43.90 | 44.50 | 5,024,991 | -0.06(-0.13%) |
Sep 23, 2013 | 44.69 | 44.69 | 44.30 | 44.56 | 2,864,912 | +0.01(+0.02%) |
Sep 20, 2013 | 45.34 | 45.39 | 44.49 | 44.55 | 5,365,202 | -0.80(-1.77%) |
Sep 19, 2013 | 46.63 | 46.65 | 45.00 | 45.35 | 6,144,312 | -1.35(-2.90%) |
Sep 18, 2013 | 46.47 | 46.99 | 45.92 | 46.71 | 3,262,934 | +0.46(+1.00%) |
Sep 17, 2013 | 46.13 | 46.72 | 46.02 | 46.24 | 2,275,901 | +0.09(+0.19%) |
Sep 16, 2013 | 46.42 | 46.45 | 46.03 | 46.15 | 2,183,684 | -0.11(-0.24%) |
Sep 13, 2013 | 46.48 | 46.51 | 45.93 | 46.26 | 2,933,067 | -0.59(-1.27%) |
Sep 12, 2013 | 47.08 | 47.18 | 46.68 | 46.85 | 1,303,370 | -0.19(-0.40%) |
Sep 11, 2013 | 46.85 | 47.17 | 46.31 | 47.04 | 1,797,401 | +0.28(+0.59%) |
Sep 10, 2013 | 46.74 | 47.06 | 46.38 | 46.76 | 2,345,887 | +0.27(+0.57%) |
Sep 09, 2013 | 46.36 | 46.71 | 46.29 | 46.50 | 2,820,354 | +0.55(+1.21%) |
Sep 06, 2013 | 46.45 | 46.48 | 45.78 | 45.94 | 3,114,652 | +0.02(+0.04%) |
Sep 05, 2013 | 46.10 | 46.37 | 45.74 | 45.92 | 4,735,239 | +1.05(+2.34%) |
Sep 04, 2013 | 44.77 | 45.12 | 44.72 | 44.88 | 3,036,047 | +0.07(+0.15%) |
Sep 03, 2013 | 45.30 | 45.33 | 44.59 | 44.81 | 1,895,242 | +0.19(+0.42%) |
Aug 30, 2013 | 45.00 | 45.18 | 44.60 | 44.62 | 2,635,923 | -0.39(-0.86%) |
Aug 29, 2013 | 45.13 | 45.38 | 44.95 | 45.00 | 2,483,302 | -0.16(-0.35%) |
Aug 28, 2013 | 45.22 | 45.75 | 45.05 | 45.16 | 2,691,812 | -0.10(-0.22%) |
Aug 27, 2013 | 45.80 | 45.95 | 45.08 | 45.26 | 2,206,877 | -0.77(-1.68%) |
Aug 26, 2013 | 46.61 | 46.81 | 45.98 | 46.03 | 1,456,834 | -0.31(-0.66%) |
Aug 23, 2013 | 46.04 | 46.66 | 45.61 | 46.34 | 1,609,656 | +0.68(+1.49%) |
Aug 22, 2013 | 45.74 | 46.17 | 45.50 | 45.66 | 2,232,896 | +0.27(+0.59%) |
Aug 21, 2013 | 45.76 | 46.13 | 45.24 | 45.39 | 2,517,580 | -0.82(-1.78%) |
Aug 20, 2013 | 45.80 | 46.87 | 45.74 | 46.21 | 2,999,181 | +0.21(+0.45%) |
Aug 19, 2013 | 46.38 | 46.44 | 45.83 | 46.00 | 3,199,527 | -0.46(-1.00%) |
Aug 16, 2013 | 46.72 | 46.72 | 46.14 | 46.47 | 3,711,813 | -0.35(-0.74%) |
Aug 15, 2013 | 46.37 | 46.98 | 46.09 | 46.81 | 2,735,613 | +0.37(+0.79%) |
Aug 14, 2013 | 46.87 | 46.95 | 46.24 | 46.45 | 3,080,018 | -0.53(-1.14%) |
Aug 13, 2013 | 47.05 | 47.17 | 46.70 | 46.98 | 1,768,512 | -0.10(-0.21%) |
Aug 12, 2013 | 46.90 | 47.32 | 46.81 | 47.08 | 2,388,747 | +0.11(+0.23%) |
Aug 09, 2013 | 47.95 | 47.95 | 46.71 | 46.97 | 4,480,086 | -1.06(-2.20%) |
Aug 08, 2013 | 48.57 | 48.74 | 47.13 | 48.03 | 4,562,196 | +0.10(+0.21%) |
Aug 07, 2013 | 47.88 | 48.08 | 47.59 | 47.93 | 2,499,737 | +0.06(+0.12%) |
Aug 06, 2013 | 48.03 | 48.07 | 47.47 | 47.87 | 3,292,499 | -0.05(-0.10%) |
Aug 05, 2013 | 47.88 | 47.97 | 47.61 | 47.92 | 1,784,898 | +0.12(+0.25%) |
Aug 02, 2013 | 47.58 | 47.91 | 47.35 | 47.80 | 2,128,801 | +0.35(+0.73%) |
Aug 01, 2013 | 46.94 | 47.52 | 46.91 | 47.46 | 1,990,868 | +0.83(+1.78%) |
Jul 31, 2013 | 46.58 | 46.97 | 46.38 | 46.63 | 1,971,971 | +0.06(+0.13%) |
Jul 30, 2013 | 46.76 | 46.86 | 46.32 | 46.57 | 2,136,852 | +0.07(+0.15%) |
Jul 29, 2013 | 47.15 | 47.16 | 46.43 | 46.50 | 3,302,395 | -0.65(-1.38%) |
Jul 26, 2013 | 47.81 | 47.95 | 47.07 | 47.15 | 2,599,795 | -0.79(-1.65%) |
Jul 25, 2013 | 48.40 | 48.63 | 47.91 | 47.94 | 2,909,403 | -0.70(-1.44%) |
Jul 24, 2013 | 49.88 | 49.88 | 48.47 | 48.64 | 2,699,209 | -0.85(-1.72%) |
Jul 23, 2013 | 49.13 | 49.58 | 49.13 | 49.49 | 2,089,420 | +0.45(+0.93%) |
Jul 22, 2013 | 49.17 | 49.55 | 49.01 | 49.04 | 2,655,251 | -0.14(-0.28%) |
Jul 19, 2013 | 48.89 | 49.21 | 48.71 | 49.18 | 2,313,645 | +0.43(+0.87%) |
Jul 18, 2013 | 48.84 | 48.95 | 48.54 | 48.75 | 3,310,645 | +0.42(+0.87%) |
Jul 17, 2013 | 49.09 | 49.15 | 48.28 | 48.33 | 2,400,236 | -0.33(-0.68%) |
Jul 16, 2013 | 49.38 | 49.39 | 48.28 | 48.66 | 1,941,115 | -0.57(-1.16%) |
Jul 15, 2013 | 49.45 | 49.52 | 49.05 | 49.24 | 1,534,909 | -0.19(-0.38%) |
Jul 12, 2013 | 49.14 | 49.42 | 48.74 | 49.42 | 1,418,167 | +0.59(+1.21%) |
Jul 11, 2013 | 49.10 | 49.10 | 48.34 | 48.83 | 1,917,147 | +0.46(+0.96%) |
Jul 10, 2013 | 48.69 | 48.73 | 48.25 | 48.37 | 1,632,402 | -0.17(-0.35%) |
Jul 09, 2013 | 48.18 | 48.71 | 47.88 | 48.53 | 3,187,421 | +0.69(+1.45%) |
Jul 08, 2013 | 47.56 | 48.12 | 47.37 | 47.84 | 1,419,305 | +0.59(+1.26%) |
Jul 05, 2013 | 47.21 | 47.33 | 46.65 | 47.25 | 1,741,228 | +0.40(+0.84%) |
Jul 03, 2013 | 46.92 | 47.13 | 46.60 | 46.85 | 1,303,222 | -0.06(-0.13%) |
Jul 02, 2013 | 46.88 | 47.73 | 46.80 | 46.91 | 3,112,546 | -0.78(-1.64%) |