Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.45 | 46.79 | 46.35 | 46.79 | 6,252,641 | +0.03(+0.06%) |
Sep 27, 2013 | 46.33 | 47.01 | 46.28 | 46.76 | 4,619,829 | +0.42(+0.90%) |
Sep 26, 2013 | 46.38 | 46.73 | 46.18 | 46.34 | 5,517,504 | +0.09(+0.21%) |
Sep 25, 2013 | 46.77 | 46.80 | 45.92 | 46.24 | 8,650,502 | -0.49(-1.05%) |
Sep 24, 2013 | 46.87 | 46.98 | 46.65 | 46.73 | 5,627,720 | -0.36(-0.76%) |
Sep 23, 2013 | 47.20 | 47.28 | 46.92 | 47.09 | 3,413,373 | -0.11(-0.23%) |
Sep 20, 2013 | 47.78 | 47.89 | 47.20 | 47.20 | 6,389,752 | -0.61(-1.28%) |
Sep 19, 2013 | 47.96 | 47.96 | 47.53 | 47.82 | 3,947,526 | -0.07(-0.14%) |
Sep 18, 2013 | 46.97 | 47.92 | 46.95 | 47.88 | 5,941,660 | +0.80(+1.71%) |
Sep 17, 2013 | 46.72 | 47.12 | 46.72 | 47.08 | 3,476,229 | +0.43(+0.92%) |
Sep 16, 2013 | 47.09 | 47.11 | 46.59 | 46.65 | 4,329,232 | +0.02(+0.05%) |
Sep 13, 2013 | 46.98 | 47.17 | 46.57 | 46.62 | 5,627,737 | -0.24(-0.51%) |
Sep 12, 2013 | 47.63 | 47.70 | 46.55 | 46.87 | 7,653,461 | -0.66(-1.38%) |
Sep 11, 2013 | 47.33 | 47.54 | 47.20 | 47.52 | 4,826,381 | +0.19(+0.40%) |
Sep 10, 2013 | 47.13 | 47.45 | 46.95 | 47.33 | 6,057,443 | +0.59(+1.25%) |
Sep 09, 2013 | 46.33 | 46.82 | 46.33 | 46.75 | 4,560,307 | +0.47(+1.01%) |
Sep 06, 2013 | 46.49 | 46.63 | 46.13 | 46.28 | 4,521,568 | -0.12(-0.27%) |
Sep 05, 2013 | 46.55 | 46.73 | 46.41 | 46.41 | 4,146,013 | -0.07(-0.14%) |
Sep 04, 2013 | 46.50 | 46.65 | 46.39 | 46.47 | 5,672,186 | -0.03(-0.06%) |
Sep 03, 2013 | 46.46 | 46.66 | 46.35 | 46.50 | 8,180,157 | +0.20(+0.44%) |
Aug 30, 2013 | 46.25 | 46.35 | 46.17 | 46.30 | 5,657,323 | +0.12(+0.25%) |
Aug 29, 2013 | 46.22 | 46.43 | 46.11 | 46.18 | 5,568,070 | -0.09(-0.19%) |
Aug 28, 2013 | 46.27 | 46.49 | 46.18 | 46.27 | 5,685,586 | +0.01(+0.02%) |
Aug 27, 2013 | 46.49 | 46.71 | 46.21 | 46.26 | 7,933,710 | -0.64(-1.36%) |
Aug 26, 2013 | 47.19 | 47.46 | 46.87 | 46.90 | 6,178,596 | -0.16(-0.34%) |
Aug 23, 2013 | 47.27 | 47.36 | 46.89 | 47.06 | 8,921,854 | +0.08(+0.17%) |
Aug 22, 2013 | 47.49 | 47.82 | 46.85 | 46.98 | 13,917,638 | -0.92(-1.92%) |
Aug 21, 2013 | 48.57 | 48.94 | 47.63 | 47.90 | 20,849,166 | -1.79(-3.61%) |
Aug 20, 2013 | 49.90 | 50.18 | 49.69 | 49.69 | 8,818,852 | -0.21(-0.43%) |
Aug 19, 2013 | 49.90 | 50.27 | 49.84 | 49.90 | 5,277,181 | +0.07(+0.13%) |
Aug 16, 2013 | 50.01 | 50.17 | 49.80 | 49.84 | 6,013,473 | -0.36(-0.72%) |
Aug 15, 2013 | 50.36 | 50.50 | 49.95 | 50.20 | 7,911,786 | -0.70(-1.37%) |
Aug 14, 2013 | 51.37 | 51.47 | 50.83 | 50.90 | 7,182,128 | -0.84(-1.62%) |
Aug 13, 2013 | 51.43 | 51.78 | 51.19 | 51.73 | 4,297,251 | +0.31(+0.61%) |
Aug 12, 2013 | 51.22 | 51.55 | 51.10 | 51.42 | 3,110,914 | +0.03(+0.06%) |
Aug 09, 2013 | 51.75 | 51.76 | 51.17 | 51.39 | 3,278,474 | -0.36(-0.70%) |
Aug 08, 2013 | 52.09 | 52.09 | 51.45 | 51.75 | 5,112,271 | -0.33(-0.64%) |
Aug 07, 2013 | 52.10 | 52.22 | 51.44 | 52.09 | 3,491,058 | -0.08(-0.15%) |
Aug 06, 2013 | 52.23 | 52.27 | 51.46 | 52.17 | 4,429,673 | -0.15(-0.28%) |
Aug 05, 2013 | 51.96 | 52.37 | 51.80 | 52.31 | 4,229,467 | +0.36(+0.69%) |
Aug 02, 2013 | 51.97 | 52.02 | 51.85 | 51.96 | 7,643,545 | -0.06(-0.11%) |
Aug 01, 2013 | 52.10 | 52.26 | 51.91 | 52.02 | 5,088,738 | +0.24(+0.46%) |
Jul 31, 2013 | 52.03 | 52.25 | 51.63 | 51.78 | 5,653,389 | -0.12(-0.24%) |
Jul 30, 2013 | 52.05 | 52.36 | 51.88 | 51.90 | 4,008,616 | -0.07(-0.13%) |
Jul 29, 2013 | 52.00 | 52.07 | 51.54 | 51.96 | 3,425,356 | +0.04(+0.07%) |
Jul 26, 2013 | 52.01 | 52.02 | 51.27 | 51.93 | 5,602,569 | -0.26(-0.50%) |
Jul 25, 2013 | 53.10 | 53.16 | 51.72 | 52.19 | 7,691,976 | -1.09(-2.05%) |
Jul 24, 2013 | 53.34 | 53.41 | 53.07 | 53.28 | 3,674,246 | +0.05(+0.10%) |
Jul 23, 2013 | 53.05 | 53.31 | 52.91 | 53.23 | 3,739,683 | +0.16(+0.30%) |
Jul 22, 2013 | 52.89 | 53.11 | 52.72 | 53.07 | 3,162,981 | +0.35(+0.66%) |
Jul 19, 2013 | 52.72 | 52.92 | 52.60 | 52.72 | 5,624,481 | +0.09(+0.18%) |
Jul 18, 2013 | 52.86 | 53.05 | 52.47 | 52.63 | 3,442,947 | -0.11(-0.21%) |
Jul 17, 2013 | 52.41 | 52.76 | 52.32 | 52.73 | 2,756,109 | +0.36(+0.69%) |
Jul 16, 2013 | 52.65 | 52.76 | 52.33 | 52.37 | 2,980,232 | -0.20(-0.39%) |
Jul 15, 2013 | 52.67 | 52.79 | 52.42 | 52.57 | 2,953,561 | -0.15(-0.29%) |
Jul 12, 2013 | 52.21 | 52.73 | 52.10 | 52.73 | 3,732,687 | -0.01(-0.01%) |
Jul 11, 2013 | 52.64 | 53.00 | 52.39 | 52.73 | 4,457,497 | +0.39(+0.75%) |
Jul 10, 2013 | 52.19 | 52.49 | 51.89 | 52.34 | 3,610,028 | +0.19(+0.36%) |
Jul 09, 2013 | 51.75 | 52.30 | 51.72 | 52.15 | 5,407,271 | +0.43(+0.83%) |
Jul 08, 2013 | 51.20 | 51.75 | 51.12 | 51.72 | 5,151,169 | +0.68(+1.32%) |
Jul 05, 2013 | 50.77 | 51.20 | 50.61 | 51.05 | 3,140,919 | +0.63(+1.25%) |
Jul 03, 2013 | 50.27 | 50.47 | 50.11 | 50.42 | 2,188,602 | -0.13(-0.26%) |
Jul 02, 2013 | 50.42 | 51.13 | 50.35 | 50.55 | 4,352,598 | +0.17(+0.33%) |