Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.52 | 42.72 | 42.22 | 42.44 | 3,805,528 | -0.44(-1.03%) |
Sep 27, 2013 | 42.88 | 43.13 | 42.75 | 42.88 | 1,936,155 | -0.14(-0.33%) |
Sep 26, 2013 | 42.74 | 43.13 | 42.62 | 43.02 | 2,507,069 | +0.46(+1.08%) |
Sep 25, 2013 | 42.80 | 42.82 | 42.47 | 42.56 | 2,029,775 | -0.27(-0.64%) |
Sep 24, 2013 | 42.71 | 43.22 | 42.63 | 42.84 | 2,343,609 | +0.15(+0.35%) |
Sep 23, 2013 | 42.75 | 42.89 | 42.44 | 42.69 | 2,178,603 | -0.17(-0.39%) |
Sep 20, 2013 | 43.22 | 43.27 | 42.80 | 42.85 | 4,640,178 | -0.38(-0.88%) |
Sep 19, 2013 | 43.79 | 43.79 | 43.21 | 43.23 | 3,641,107 | -0.53(-1.21%) |
Sep 18, 2013 | 43.15 | 43.85 | 42.97 | 43.76 | 3,416,800 | +0.52(+1.21%) |
Sep 17, 2013 | 43.14 | 43.52 | 43.07 | 43.24 | 3,920,073 | +0.05(+0.12%) |
Sep 16, 2013 | 43.32 | 43.51 | 43.09 | 43.19 | 3,396,842 | +0.07(+0.17%) |
Sep 13, 2013 | 43.10 | 43.22 | 42.85 | 43.12 | 3,006,150 | +0.08(+0.19%) |
Sep 12, 2013 | 43.00 | 43.30 | 42.88 | 43.03 | 2,992,637 | +0.11(+0.25%) |
Sep 11, 2013 | 42.57 | 42.93 | 42.40 | 42.93 | 2,634,425 | +0.40(+0.95%) |
Sep 10, 2013 | 42.63 | 42.70 | 42.22 | 42.52 | 4,799,947 | +0.03(+0.07%) |
Sep 09, 2013 | 41.69 | 42.63 | 41.69 | 42.49 | 5,556,789 | +1.11(+2.69%) |
Sep 06, 2013 | 41.65 | 41.84 | 41.27 | 41.38 | 5,806,548 | -0.14(-0.33%) |
Sep 05, 2013 | 41.55 | 42.10 | 41.46 | 41.52 | 4,426,767 | +0.12(+0.30%) |
Sep 04, 2013 | 41.16 | 41.42 | 40.89 | 41.39 | 9,700,827 | -0.22(-0.53%) |
Sep 03, 2013 | 42.05 | 42.17 | 41.40 | 41.61 | 4,158,518 | -0.01(-0.03%) |
Aug 30, 2013 | 41.92 | 41.92 | 41.36 | 41.62 | 5,198,583 | -0.31(-0.75%) |
Aug 29, 2013 | 42.02 | 42.40 | 41.85 | 41.94 | 4,339,769 | -0.14(-0.32%) |
Aug 28, 2013 | 42.31 | 42.38 | 42.06 | 42.08 | 4,986,253 | -0.35(-0.83%) |
Aug 27, 2013 | 42.48 | 42.75 | 42.36 | 42.43 | 2,875,038 | -0.39(-0.92%) |
Aug 26, 2013 | 43.13 | 43.25 | 42.75 | 42.82 | 2,530,709 | -0.32(-0.74%) |
Aug 23, 2013 | 43.30 | 43.34 | 42.75 | 43.14 | 3,039,640 | -0.11(-0.25%) |
Aug 22, 2013 | 43.06 | 43.40 | 43.01 | 43.25 | 1,862,167 | +0.32(+0.75%) |
Aug 21, 2013 | 43.14 | 43.34 | 42.85 | 42.93 | 3,382,463 | -0.26(-0.59%) |
Aug 20, 2013 | 42.99 | 43.42 | 42.96 | 43.18 | 2,548,683 | +0.33(+0.78%) |
Aug 19, 2013 | 42.97 | 43.40 | 42.84 | 42.85 | 2,669,610 | -0.05(-0.11%) |
Aug 16, 2013 | 42.95 | 43.16 | 42.81 | 42.90 | 3,309,162 | -0.18(-0.43%) |
Aug 15, 2013 | 43.20 | 43.32 | 42.95 | 43.08 | 3,454,329 | -0.35(-0.81%) |
Aug 14, 2013 | 43.03 | 43.59 | 42.97 | 43.43 | 4,418,149 | +0.05(+0.12%) |
Aug 13, 2013 | 43.04 | 43.45 | 42.64 | 43.38 | 9,837,043 | -0.89(-2.01%) |
Aug 12, 2013 | 44.14 | 44.66 | 44.09 | 44.27 | 4,931,203 | +0.04(+0.09%) |
Aug 09, 2013 | 43.94 | 44.55 | 43.87 | 44.23 | 3,062,598 | +0.18(+0.41%) |
Aug 08, 2013 | 44.05 | 44.29 | 43.94 | 44.05 | 2,203,648 | +0.13(+0.30%) |
Aug 07, 2013 | 44.19 | 44.36 | 43.90 | 43.92 | 2,876,861 | -0.07(-0.16%) |
Aug 06, 2013 | 44.42 | 44.47 | 43.95 | 43.99 | 3,106,705 | -0.49(-1.10%) |
Aug 05, 2013 | 44.29 | 44.49 | 43.82 | 44.48 | 4,350,199 | +0.26(+0.58%) |
Aug 02, 2013 | 43.93 | 44.24 | 43.66 | 44.22 | 3,602,731 | +0.29(+0.66%) |
Aug 01, 2013 | 43.69 | 44.07 | 43.60 | 43.93 | 2,769,783 | +0.58(+1.34%) |
Jul 31, 2013 | 43.59 | 43.72 | 43.26 | 43.35 | 2,609,698 | -0.08(-0.18%) |
Jul 30, 2013 | 43.87 | 43.98 | 43.28 | 43.42 | 2,785,734 | -0.28(-0.64%) |
Jul 29, 2013 | 43.76 | 43.85 | 43.41 | 43.70 | 2,995,690 | -0.29(-0.65%) |
Jul 26, 2013 | 42.80 | 44.00 | 42.66 | 43.99 | 6,592,160 | +1.13(+2.64%) |
Jul 25, 2013 | 42.59 | 42.87 | 42.43 | 42.86 | 3,448,350 | +0.39(+0.91%) |
Jul 24, 2013 | 41.99 | 42.50 | 41.86 | 42.47 | 5,399,343 | +0.61(+1.45%) |
Jul 23, 2013 | 42.46 | 42.55 | 41.63 | 41.87 | 5,343,491 | -0.62(-1.46%) |
Jul 22, 2013 | 42.64 | 42.79 | 42.38 | 42.49 | 2,891,708 | -0.36(-0.85%) |
Jul 19, 2013 | 42.98 | 43.00 | 42.53 | 42.85 | 3,400,674 | -0.07(-0.17%) |
Jul 18, 2013 | 42.43 | 43.03 | 42.37 | 42.92 | 4,611,263 | +0.51(+1.21%) |
Jul 17, 2013 | 42.80 | 42.80 | 42.26 | 42.41 | 2,470,346 | -0.14(-0.32%) |
Jul 16, 2013 | 42.83 | 42.98 | 42.15 | 42.55 | 4,984,127 | -0.11(-0.26%) |
Jul 15, 2013 | 42.12 | 42.87 | 42.08 | 42.66 | 5,604,002 | +0.67(+1.59%) |
Jul 12, 2013 | 42.50 | 42.81 | 41.88 | 41.99 | 9,909,659 | -0.53(-1.24%) |
Jul 11, 2013 | 42.16 | 43.24 | 41.84 | 42.52 | 11,070,338 | -0.49(-1.15%) |
Jul 10, 2013 | 43.19 | 43.23 | 42.72 | 43.01 | 4,449,776 | -0.24(-0.55%) |
Jul 09, 2013 | 43.44 | 43.52 | 43.05 | 43.25 | 4,373,952 | +0.30(+0.70%) |
Jul 08, 2013 | 42.94 | 43.29 | 42.78 | 42.95 | 4,220,508 | +0.49(+1.16%) |
Jul 05, 2013 | 42.42 | 42.50 | 41.91 | 42.46 | 2,581,280 | +0.32(+0.76%) |
Jul 03, 2013 | 41.43 | 42.22 | 41.26 | 42.14 | 3,106,638 | +0.60(+1.46%) |
Jul 02, 2013 | 41.58 | 41.99 | 41.40 | 41.53 | 3,906,661 | -0.07(-0.17%) |