Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.13 | 46.48 | 46.03 | 46.47 | 6,295,302 | +0.03(+0.06%) |
Sep 27, 2013 | 46.02 | 46.69 | 45.97 | 46.44 | 4,651,349 | +0.41(+0.90%) |
Sep 26, 2013 | 46.06 | 46.42 | 45.87 | 46.03 | 5,555,149 | +0.09(+0.21%) |
Sep 25, 2013 | 46.45 | 46.48 | 45.60 | 45.93 | 8,709,524 | -0.49(-1.05%) |
Sep 24, 2013 | 46.55 | 46.66 | 46.33 | 46.42 | 5,666,117 | -0.36(-0.76%) |
Sep 23, 2013 | 46.88 | 46.96 | 46.61 | 46.77 | 3,436,662 | -0.11(-0.23%) |
Sep 20, 2013 | 47.46 | 47.56 | 46.88 | 46.88 | 6,433,348 | -0.61(-1.28%) |
Sep 19, 2013 | 47.64 | 47.64 | 47.21 | 47.49 | 3,974,459 | -0.07(-0.14%) |
Sep 18, 2013 | 46.65 | 47.59 | 46.64 | 47.56 | 5,982,199 | +0.80(+1.71%) |
Sep 17, 2013 | 46.40 | 46.80 | 46.40 | 46.76 | 3,499,947 | +0.43(+0.92%) |
Sep 16, 2013 | 46.77 | 46.79 | 46.27 | 46.33 | 4,358,770 | +0.02(+0.05%) |
Sep 13, 2013 | 46.66 | 46.85 | 46.25 | 46.31 | 5,666,135 | -0.24(-0.51%) |
Sep 12, 2013 | 47.30 | 47.38 | 46.24 | 46.55 | 7,705,680 | -0.65(-1.38%) |
Sep 11, 2013 | 47.01 | 47.22 | 46.88 | 47.20 | 4,859,311 | +0.19(+0.40%) |
Sep 10, 2013 | 46.81 | 47.13 | 46.63 | 47.01 | 6,098,772 | +0.58(+1.25%) |
Sep 09, 2013 | 46.02 | 46.50 | 46.01 | 46.43 | 4,591,421 | +0.46(+1.01%) |
Sep 06, 2013 | 46.17 | 46.32 | 45.82 | 45.97 | 4,552,418 | -0.12(-0.27%) |
Sep 05, 2013 | 46.24 | 46.41 | 46.09 | 46.09 | 4,174,301 | -0.07(-0.14%) |
Sep 04, 2013 | 46.19 | 46.34 | 46.08 | 46.16 | 5,710,886 | -0.03(-0.06%) |
Sep 03, 2013 | 46.15 | 46.35 | 46.03 | 46.19 | 8,235,969 | +0.20(+0.44%) |
Aug 30, 2013 | 45.94 | 46.04 | 45.86 | 45.98 | 5,695,923 | +0.12(+0.25%) |
Aug 29, 2013 | 45.91 | 46.12 | 45.79 | 45.87 | 5,606,061 | -0.09(-0.19%) |
Aug 28, 2013 | 45.96 | 46.17 | 45.87 | 45.95 | 5,724,378 | +0.01(+0.02%) |
Aug 27, 2013 | 46.17 | 46.39 | 45.90 | 45.95 | 7,987,841 | -0.63(-1.36%) |
Aug 26, 2013 | 46.87 | 47.14 | 46.56 | 46.58 | 6,220,752 | -0.16(-0.34%) |
Aug 23, 2013 | 46.95 | 47.04 | 46.57 | 46.74 | 8,982,727 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.49 | 46.53 | 46.66 | 14,012,596 | -0.92(-1.92%) |
Aug 21, 2013 | 48.24 | 48.61 | 47.31 | 47.57 | 20,991,418 | -1.78(-3.61%) |
Aug 20, 2013 | 49.56 | 49.84 | 49.35 | 49.35 | 8,879,022 | -0.21(-0.42%) |
Aug 19, 2013 | 49.56 | 49.93 | 49.50 | 49.56 | 5,313,186 | +0.07(+0.13%) |
Aug 16, 2013 | 49.67 | 49.83 | 49.46 | 49.50 | 6,054,502 | -0.36(-0.72%) |
Aug 15, 2013 | 50.02 | 50.16 | 49.61 | 49.86 | 7,965,767 | -0.69(-1.37%) |
Aug 14, 2013 | 51.02 | 51.12 | 50.49 | 50.55 | 7,231,131 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.43 | 50.85 | 51.38 | 4,326,571 | +0.31(+0.61%) |
Aug 12, 2013 | 50.87 | 51.20 | 50.75 | 51.07 | 3,132,139 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.41 | 50.82 | 51.04 | 3,300,842 | -0.36(-0.70%) |
Aug 08, 2013 | 51.74 | 51.74 | 51.10 | 51.40 | 5,147,152 | -0.33(-0.64%) |
Aug 07, 2013 | 51.75 | 51.86 | 51.09 | 51.73 | 3,514,877 | -0.08(-0.15%) |
Aug 06, 2013 | 51.87 | 51.92 | 51.11 | 51.81 | 4,459,896 | -0.14(-0.28%) |
Aug 05, 2013 | 51.61 | 52.02 | 51.45 | 51.96 | 4,258,324 | +0.35(+0.69%) |
Aug 02, 2013 | 51.62 | 51.66 | 51.50 | 51.60 | 7,695,696 | -0.06(-0.11%) |
Aug 01, 2013 | 51.74 | 51.91 | 51.56 | 51.66 | 5,123,458 | +0.24(+0.46%) |
Jul 31, 2013 | 51.68 | 51.89 | 51.28 | 51.42 | 5,691,961 | -0.12(-0.24%) |
Jul 30, 2013 | 51.70 | 52.00 | 51.53 | 51.55 | 4,035,966 | -0.07(-0.13%) |
Jul 29, 2013 | 51.65 | 51.72 | 51.19 | 51.61 | 3,448,726 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.67 | 50.92 | 51.58 | 5,640,795 | -0.26(-0.50%) |
Jul 25, 2013 | 52.74 | 52.80 | 51.37 | 51.84 | 7,744,457 | -1.08(-2.05%) |
Jul 24, 2013 | 52.98 | 53.05 | 52.71 | 52.92 | 3,699,315 | +0.05(+0.10%) |
Jul 23, 2013 | 52.69 | 52.95 | 52.55 | 52.87 | 3,765,199 | +0.16(+0.30%) |
Jul 22, 2013 | 52.54 | 52.75 | 52.36 | 52.71 | 3,184,562 | +0.35(+0.66%) |
Jul 19, 2013 | 52.36 | 52.56 | 52.24 | 52.36 | 5,662,857 | +0.09(+0.18%) |
Jul 18, 2013 | 52.50 | 52.69 | 52.11 | 52.27 | 3,466,438 | -0.11(-0.21%) |
Jul 17, 2013 | 52.06 | 52.40 | 51.97 | 52.38 | 2,774,913 | +0.36(+0.69%) |
Jul 16, 2013 | 52.30 | 52.40 | 51.97 | 52.02 | 3,000,566 | -0.20(-0.39%) |
Jul 15, 2013 | 52.31 | 52.43 | 52.07 | 52.22 | 2,973,713 | -0.15(-0.29%) |
Jul 12, 2013 | 51.86 | 52.37 | 51.75 | 52.37 | 3,758,155 | -0.01(-0.01%) |
Jul 11, 2013 | 52.28 | 52.64 | 52.04 | 52.38 | 4,487,910 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.13 | 51.54 | 51.99 | 3,634,658 | +0.19(+0.36%) |
Jul 09, 2013 | 51.40 | 51.94 | 51.37 | 51.80 | 5,444,164 | +0.43(+0.83%) |
Jul 08, 2013 | 50.85 | 51.40 | 50.77 | 51.37 | 5,186,315 | +0.67(+1.32%) |
Jul 05, 2013 | 50.42 | 50.85 | 50.26 | 50.70 | 3,162,349 | +0.63(+1.25%) |
Jul 03, 2013 | 49.93 | 50.13 | 49.77 | 50.07 | 2,203,535 | -0.13(-0.26%) |
Jul 02, 2013 | 50.07 | 50.78 | 50.01 | 50.20 | 4,382,295 | +0.17(+0.33%) |