Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.40 | 44.80 | 44.36 | 44.64 | 7,846,850 | -0.12(-0.26%) |
Sep 26, 2013 | 44.50 | 44.98 | 44.32 | 44.76 | 10,081,986 | +0.46(+1.04%) |
Sep 25, 2013 | 44.69 | 44.86 | 44.10 | 44.30 | 11,444,659 | -0.41(-0.92%) |
Sep 24, 2013 | 45.38 | 45.51 | 44.54 | 44.71 | 16,199,401 | -0.67(-1.48%) |
Sep 23, 2013 | 45.78 | 46.45 | 45.33 | 45.38 | 21,039,608 | -0.60(-1.30%) |
Sep 20, 2013 | 45.16 | 45.98 | 44.83 | 45.98 | 62,406,920 | +0.95(+2.12%) |
Sep 19, 2013 | 44.99 | 45.79 | 44.87 | 45.03 | 14,956,060 | +0.25(+0.55%) |
Sep 18, 2013 | 44.04 | 44.86 | 43.98 | 44.78 | 11,248,018 | +0.47(+1.07%) |
Sep 17, 2013 | 43.78 | 44.38 | 43.60 | 44.31 | 11,242,470 | +0.51(+1.17%) |
Sep 16, 2013 | 44.14 | 44.14 | 43.68 | 43.79 | 12,316,438 | +0.09(+0.20%) |
Sep 13, 2013 | 42.90 | 43.78 | 42.83 | 43.71 | 17,736,596 | +0.91(+2.13%) |
Sep 12, 2013 | 43.11 | 43.43 | 42.80 | 42.80 | 15,166,245 | -0.29(-0.67%) |
Sep 11, 2013 | 42.78 | 43.14 | 42.30 | 43.08 | 11,898,338 | +0.40(+0.93%) |
Sep 10, 2013 | 42.18 | 42.70 | 41.93 | 42.69 | 21,061,518 | +1.40(+3.38%) |
Sep 09, 2013 | 41.00 | 41.31 | 41.00 | 41.29 | 11,531,308 | +0.43(+1.06%) |
Sep 06, 2013 | 40.77 | 41.14 | 40.48 | 40.86 | 7,240,390 | +0.11(+0.26%) |
Sep 05, 2013 | 40.73 | 40.86 | 40.52 | 40.75 | 8,007,250 | +0.00(+0.01%) |
Sep 04, 2013 | 40.91 | 41.14 | 40.53 | 40.74 | 10,543,337 | -0.19(-0.47%) |
Sep 03, 2013 | 40.71 | 41.26 | 40.53 | 40.94 | 13,550,136 | +0.60(+1.49%) |
Aug 30, 2013 | 40.56 | 40.59 | 40.19 | 40.34 | 10,688,039 | -0.22(-0.54%) |
Aug 29, 2013 | 40.49 | 41.00 | 40.42 | 40.55 | 10,019,859 | +0.04(+0.09%) |
Aug 28, 2013 | 40.09 | 40.65 | 40.09 | 40.52 | 16,942,508 | +0.24(+0.60%) |
Aug 27, 2013 | 40.00 | 40.49 | 39.91 | 40.28 | 13,777,445 | -0.19(-0.47%) |
Aug 26, 2013 | 41.50 | 41.50 | 40.46 | 40.47 | 14,894,898 | -0.95(-2.29%) |
Aug 23, 2013 | 41.72 | 41.76 | 41.08 | 41.42 | 10,604,144 | +0.04(+0.10%) |
Aug 22, 2013 | 41.54 | 41.96 | 40.94 | 41.38 | 11,434,462 | +0.12(+0.30%) |
Aug 21, 2013 | 40.07 | 41.97 | 39.90 | 41.25 | 33,429,282 | +1.20(+2.98%) |
Aug 20, 2013 | 40.38 | 40.53 | 39.98 | 40.06 | 15,281,629 | -0.41(-1.01%) |
Aug 19, 2013 | 39.85 | 40.91 | 39.82 | 40.46 | 12,953,328 | +0.43(+1.07%) |
Aug 16, 2013 | 40.17 | 40.41 | 39.93 | 40.04 | 13,637,023 | -0.18(-0.46%) |
Aug 15, 2013 | 41.04 | 41.05 | 40.11 | 40.22 | 18,681,788 | -1.02(-2.48%) |
Aug 14, 2013 | 41.51 | 41.97 | 41.24 | 41.24 | 16,579,451 | -0.13(-0.31%) |
Aug 13, 2013 | 41.66 | 41.70 | 41.24 | 41.37 | 12,354,471 | -0.12(-0.29%) |
Aug 12, 2013 | 41.41 | 41.54 | 41.18 | 41.49 | 14,752,199 | -0.01(-0.03%) |
Aug 09, 2013 | 41.73 | 41.86 | 41.45 | 41.51 | 10,862,290 | -0.22(-0.54%) |
Aug 08, 2013 | 42.11 | 42.14 | 41.53 | 41.73 | 10,425,418 | -0.14(-0.34%) |
Aug 07, 2013 | 41.87 | 42.01 | 41.53 | 41.87 | 16,848,324 | -0.35(-0.82%) |
Aug 06, 2013 | 42.52 | 42.54 | 41.74 | 42.22 | 21,487,072 | -0.38(-0.89%) |
Aug 05, 2013 | 42.47 | 42.74 | 42.20 | 42.60 | 12,432,876 | +0.12(+0.29%) |
Aug 02, 2013 | 41.92 | 42.49 | 41.74 | 42.47 | 23,500,946 | +1.11(+2.70%) |
Aug 01, 2013 | 41.96 | 41.96 | 40.00 | 41.36 | 80,436,184 | +0.50(+1.22%) |
Jul 31, 2013 | 44.72 | 44.99 | 39.47 | 40.86 | 97,504,944 | -3.33(-7.54%) |
Jul 30, 2013 | 44.48 | 44.60 | 44.12 | 44.19 | 15,066,684 | -0.12(-0.28%) |
Jul 29, 2013 | 44.52 | 44.66 | 44.15 | 44.31 | 6,256,375 | -0.28(-0.64%) |
Jul 26, 2013 | 44.78 | 44.92 | 44.28 | 44.60 | 9,434,333 | -0.33(-0.72%) |
Jul 25, 2013 | 44.09 | 45.24 | 44.09 | 44.92 | 23,743,864 | +1.81(+4.21%) |
Jul 24, 2013 | 43.81 | 43.82 | 42.86 | 43.11 | 15,155,504 | -0.42(-0.97%) |
Jul 23, 2013 | 44.03 | 44.20 | 43.52 | 43.53 | 12,682,248 | -0.61(-1.38%) |
Jul 22, 2013 | 43.88 | 44.16 | 43.70 | 44.14 | 8,588,811 | +0.30(+0.68%) |
Jul 19, 2013 | 44.11 | 44.32 | 43.72 | 43.84 | 9,803,444 | -0.25(-0.57%) |
Jul 18, 2013 | 43.91 | 44.18 | 43.85 | 44.09 | 6,429,772 | +0.31(+0.70%) |
Jul 17, 2013 | 43.50 | 43.85 | 43.43 | 43.78 | 11,076,562 | +0.07(+0.16%) |
Jul 16, 2013 | 43.90 | 44.03 | 43.56 | 43.71 | 8,134,164 | -0.20(-0.46%) |
Jul 15, 2013 | 44.20 | 44.28 | 43.81 | 43.91 | 15,735,702 | -0.11(-0.25%) |
Jul 12, 2013 | 43.83 | 44.03 | 43.66 | 44.02 | 8,439,886 | +0.18(+0.40%) |
Jul 11, 2013 | 43.70 | 43.87 | 43.28 | 43.85 | 15,419,584 | +0.75(+1.75%) |
Jul 10, 2013 | 43.25 | 43.35 | 42.89 | 43.10 | 16,994,412 | -0.12(-0.27%) |
Jul 09, 2013 | 43.61 | 43.75 | 43.07 | 43.21 | 25,274,728 | -0.21(-0.48%) |
Jul 08, 2013 | 44.23 | 44.50 | 43.41 | 43.42 | 18,406,300 | -0.62(-1.41%) |
Jul 05, 2013 | 43.60 | 44.06 | 43.28 | 44.04 | 9,214,931 | +0.87(+2.00%) |
Jul 03, 2013 | 42.51 | 43.27 | 42.46 | 43.17 | 4,909,427 | +0.42(+0.97%) |
Jul 02, 2013 | 42.72 | 43.17 | 42.53 | 42.76 | 9,481,702 | +0.00(+0.01%) |