Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.40 | 44.56 | 4,417,478 | +0.24(+0.55%) |
Aug 30, 2013 | 44.72 | 44.72 | 44.15 | 44.32 | 3,327,596 | -0.18(-0.40%) |
Aug 29, 2013 | 44.29 | 44.84 | 44.17 | 44.50 | 2,163,069 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,707 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.92 | 44.42 | 44.47 | 3,927,657 | -0.86(-1.89%) |
Aug 26, 2013 | 45.56 | 45.80 | 45.25 | 45.33 | 2,357,471 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.66 | 45.27 | 45.49 | 2,478,125 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.75 | 44.81 | 45.54 | 3,718,280 | +0.84(+1.89%) |
Aug 21, 2013 | 44.86 | 45.29 | 44.64 | 44.70 | 4,508,178 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.64 | 45.19 | 3,375,739 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.87 | 2,700,145 | -0.11(-0.24%) |
Aug 16, 2013 | 44.54 | 45.16 | 44.52 | 44.98 | 3,720,845 | +0.29(+0.64%) |
Aug 15, 2013 | 45.12 | 45.23 | 44.48 | 44.70 | 4,507,142 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,666 | +0.05(+0.11%) |
Aug 13, 2013 | 45.61 | 45.88 | 45.31 | 45.52 | 3,421,790 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.58 | 4,997,780 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,632,116 | -0.30(-0.66%) |
Aug 08, 2013 | 45.21 | 45.63 | 45.17 | 45.44 | 4,674,972 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.50 | 44.63 | 44.96 | 5,258,839 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.60 | 44.71 | 45.50 | 4,966,254 | +0.04(+0.08%) |
Aug 05, 2013 | 45.45 | 45.71 | 45.35 | 45.47 | 3,927,432 | -0.15(-0.34%) |
Aug 02, 2013 | 45.33 | 45.62 | 45.07 | 45.62 | 5,224,979 | +0.00(+0.00%) |
Aug 01, 2013 | 45.20 | 45.73 | 45.06 | 45.62 | 5,513,153 | +0.86(+1.92%) |
Jul 31, 2013 | 44.22 | 45.08 | 44.13 | 44.76 | 6,813,621 | +0.64(+1.45%) |
Jul 30, 2013 | 43.85 | 44.16 | 43.80 | 44.12 | 4,066,764 | +0.52(+1.19%) |
Jul 29, 2013 | 43.48 | 43.85 | 43.47 | 43.60 | 2,339,124 | -0.01(-0.03%) |
Jul 26, 2013 | 43.29 | 43.64 | 43.21 | 43.61 | 2,782,164 | +0.04(+0.08%) |
Jul 25, 2013 | 43.58 | 43.59 | 43.21 | 43.58 | 4,836,966 | -0.18(-0.42%) |
Jul 24, 2013 | 44.16 | 44.16 | 43.50 | 43.76 | 3,197,850 | -0.17(-0.38%) |
Jul 23, 2013 | 43.95 | 44.12 | 43.83 | 43.93 | 2,942,768 | -0.02(-0.05%) |
Jul 22, 2013 | 43.91 | 44.45 | 42.88 | 43.95 | 7,854,100 | +1.06(+2.48%) |
Jul 19, 2013 | 42.10 | 42.88 | 41.98 | 42.88 | 6,613,648 | +0.77(+1.84%) |
Jul 18, 2013 | 41.82 | 42.28 | 41.67 | 42.11 | 3,553,842 | +0.31(+0.75%) |
Jul 17, 2013 | 41.98 | 41.98 | 41.67 | 41.80 | 2,183,487 | +0.07(+0.17%) |
Jul 16, 2013 | 41.93 | 41.99 | 41.54 | 41.72 | 3,522,174 | -0.12(-0.28%) |
Jul 15, 2013 | 41.75 | 42.13 | 41.73 | 41.84 | 3,533,915 | +0.11(+0.26%) |
Jul 12, 2013 | 42.06 | 42.18 | 41.42 | 41.73 | 5,422,369 | -0.47(-1.12%) |
Jul 11, 2013 | 42.26 | 42.31 | 42.02 | 42.21 | 3,782,268 | +0.56(+1.35%) |
Jul 10, 2013 | 42.02 | 42.12 | 41.51 | 41.64 | 4,056,754 | -0.37(-0.89%) |
Jul 09, 2013 | 41.83 | 42.15 | 41.73 | 42.02 | 3,483,910 | +0.65(+1.57%) |
Jul 08, 2013 | 41.49 | 41.87 | 41.28 | 41.37 | 4,017,103 | +0.21(+0.51%) |
Jul 05, 2013 | 40.57 | 41.23 | 40.15 | 41.16 | 4,568,017 | +0.90(+2.25%) |
Jul 03, 2013 | 40.16 | 40.34 | 39.91 | 40.25 | 2,904,757 | -0.16(-0.40%) |
Jul 02, 2013 | 40.40 | 40.95 | 40.29 | 40.41 | 5,173,503 | +0.04(+0.11%) |