Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.20 | 43.47 | 42.79 | 42.92 | 3,583,979 | -0.48(-1.11%) |
Sep 26, 2013 | 43.19 | 43.42 | 43.18 | 43.41 | 3,171,373 | +0.25(+0.58%) |
Sep 25, 2013 | 43.68 | 43.76 | 43.16 | 43.16 | 3,688,695 | -0.28(-0.64%) |
Sep 24, 2013 | 43.37 | 43.60 | 43.28 | 43.43 | 4,152,318 | -0.03(-0.06%) |
Sep 23, 2013 | 42.97 | 43.63 | 42.80 | 43.46 | 3,919,985 | +0.24(+0.55%) |
Sep 20, 2013 | 43.62 | 43.65 | 42.89 | 43.22 | 8,307,387 | -0.37(-0.84%) |
Sep 19, 2013 | 43.68 | 43.98 | 43.35 | 43.59 | 4,545,074 | -0.11(-0.25%) |
Sep 18, 2013 | 42.41 | 44.04 | 42.24 | 43.69 | 6,067,228 | +1.23(+2.89%) |
Sep 17, 2013 | 42.35 | 42.76 | 42.33 | 42.47 | 5,496,016 | +0.10(+0.24%) |
Sep 16, 2013 | 42.99 | 42.67 | 42.19 | 42.37 | 6,891,214 | +0.31(+0.73%) |
Sep 13, 2013 | 41.71 | 42.09 | 41.70 | 42.06 | 4,031,941 | +0.37(+0.89%) |
Sep 12, 2013 | 41.99 | 42.15 | 41.55 | 41.69 | 3,635,240 | -0.22(-0.52%) |
Sep 11, 2013 | 42.35 | 42.35 | 41.63 | 41.90 | 5,124,973 | -0.41(-0.97%) |
Sep 10, 2013 | 42.15 | 42.32 | 41.88 | 42.32 | 2,762,778 | +0.24(+0.58%) |
Sep 09, 2013 | 42.03 | 42.14 | 41.83 | 42.07 | 3,674,125 | +0.08(+0.18%) |
Sep 06, 2013 | 41.74 | 42.20 | 41.74 | 41.99 | 4,128,990 | +0.42(+1.00%) |
Sep 05, 2013 | 41.51 | 41.69 | 41.33 | 41.58 | 3,309,017 | +0.07(+0.17%) |
Sep 04, 2013 | 41.70 | 41.71 | 41.17 | 41.51 | 4,127,076 | -0.17(-0.42%) |
Sep 03, 2013 | 42.28 | 42.40 | 41.55 | 41.68 | 3,593,951 | -0.41(-0.98%) |
Aug 30, 2013 | 42.21 | 42.45 | 41.92 | 42.09 | 3,167,020 | -0.04(-0.09%) |
Aug 29, 2013 | 42.34 | 42.37 | 42.02 | 42.13 | 2,495,566 | -0.25(-0.59%) |
Aug 28, 2013 | 42.29 | 42.53 | 42.08 | 42.38 | 2,605,660 | +0.13(+0.30%) |
Aug 27, 2013 | 41.97 | 42.61 | 41.92 | 42.25 | 3,666,030 | +0.04(+0.09%) |
Aug 26, 2013 | 42.61 | 42.73 | 42.21 | 42.21 | 2,984,669 | -0.36(-0.84%) |
Aug 23, 2013 | 42.33 | 42.63 | 42.14 | 42.57 | 2,836,717 | +0.26(+0.62%) |
Aug 22, 2013 | 42.31 | 42.47 | 42.06 | 42.31 | 3,610,811 | +0.08(+0.20%) |
Aug 21, 2013 | 42.82 | 42.82 | 42.10 | 42.23 | 5,230,459 | -0.63(-1.47%) |
Aug 20, 2013 | 42.54 | 43.37 | 42.53 | 42.85 | 7,387,944 | +0.30(+0.69%) |
Aug 19, 2013 | 42.96 | 43.11 | 42.49 | 42.56 | 3,813,655 | -0.46(-1.07%) |
Aug 16, 2013 | 43.44 | 43.56 | 42.80 | 43.02 | 4,770,754 | -0.55(-1.27%) |
Aug 15, 2013 | 44.02 | 44.25 | 43.50 | 43.57 | 4,555,258 | -0.71(-1.61%) |
Aug 14, 2013 | 45.04 | 45.04 | 44.08 | 44.28 | 4,906,475 | -1.15(-2.54%) |
Aug 13, 2013 | 45.35 | 45.52 | 45.30 | 45.44 | 6,301,472 | +0.03(+0.07%) |
Aug 12, 2013 | 45.40 | 45.45 | 45.20 | 45.41 | 12,395,005 | +0.00(+0.00%) |
Aug 09, 2013 | 45.70 | 45.79 | 45.33 | 45.41 | 11,280,751 | -0.30(-0.65%) |
Aug 08, 2013 | 45.66 | 45.88 | 45.46 | 45.70 | 11,739,386 | +0.12(+0.25%) |
Aug 07, 2013 | 45.44 | 45.67 | 45.27 | 45.59 | 4,725,821 | -0.04(-0.10%) |
Aug 06, 2013 | 45.81 | 45.89 | 45.47 | 45.63 | 3,572,121 | -0.16(-0.35%) |
Aug 05, 2013 | 46.20 | 46.20 | 45.78 | 45.79 | 3,564,237 | -0.24(-0.53%) |
Aug 02, 2013 | 45.82 | 46.07 | 45.70 | 46.04 | 3,059,534 | +0.15(+0.34%) |
Aug 01, 2013 | 45.77 | 45.98 | 45.56 | 45.88 | 3,340,152 | +0.33(+0.72%) |
Jul 31, 2013 | 45.82 | 45.91 | 45.41 | 45.56 | 4,270,166 | -0.31(-0.69%) |
Jul 30, 2013 | 45.88 | 46.14 | 45.70 | 45.87 | 3,004,567 | +0.17(+0.38%) |
Jul 29, 2013 | 45.31 | 45.86 | 45.29 | 45.70 | 2,804,383 | +0.28(+0.61%) |
Jul 26, 2013 | 45.10 | 45.44 | 44.97 | 45.42 | 2,985,667 | +0.12(+0.27%) |
Jul 25, 2013 | 45.11 | 45.38 | 44.98 | 45.30 | 2,835,207 | +0.06(+0.14%) |
Jul 24, 2013 | 45.75 | 45.75 | 45.01 | 45.23 | 2,211,662 | -0.52(-1.14%) |
Jul 23, 2013 | 45.44 | 45.84 | 45.34 | 45.75 | 2,877,794 | +0.35(+0.76%) |
Jul 22, 2013 | 45.37 | 45.51 | 45.31 | 45.41 | 2,598,419 | -0.07(-0.16%) |
Jul 19, 2013 | 45.66 | 45.72 | 45.39 | 45.48 | 3,605,794 | -0.17(-0.38%) |
Jul 18, 2013 | 45.50 | 45.79 | 45.41 | 45.65 | 3,731,834 | +0.28(+0.62%) |
Jul 17, 2013 | 45.48 | 45.51 | 45.11 | 45.37 | 2,678,321 | +0.14(+0.31%) |
Jul 16, 2013 | 45.56 | 45.68 | 44.94 | 45.23 | 3,528,422 | -0.33(-0.73%) |
Jul 15, 2013 | 44.95 | 45.68 | 44.91 | 45.56 | 4,464,761 | +0.55(+1.23%) |
Jul 12, 2013 | 44.84 | 45.07 | 44.54 | 45.01 | 3,213,140 | +0.16(+0.36%) |
Jul 11, 2013 | 44.27 | 44.93 | 44.23 | 44.85 | 3,965,876 | +0.84(+1.91%) |
Jul 10, 2013 | 43.66 | 44.16 | 43.51 | 44.01 | 3,356,531 | +0.28(+0.63%) |
Jul 09, 2013 | 43.60 | 43.75 | 43.46 | 43.73 | 4,310,805 | +0.28(+0.63%) |
Jul 08, 2013 | 43.18 | 43.46 | 43.05 | 43.46 | 4,827,937 | +0.30(+0.68%) |
Jul 05, 2013 | 43.30 | 43.36 | 42.67 | 43.16 | 4,698,865 | -0.08(-0.18%) |
Jul 03, 2013 | 42.96 | 43.25 | 42.82 | 43.24 | 2,504,637 | +0.13(+0.31%) |
Jul 02, 2013 | 42.86 | 43.28 | 42.82 | 43.10 | 8,166,908 | +0.22(+0.51%) |