Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.46 | 46.81 | 46.36 | 46.80 | 6,251,163 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.02 | 46.29 | 46.77 | 4,618,737 | +0.42(+0.90%) |
Sep 26, 2013 | 46.39 | 46.75 | 46.19 | 46.35 | 5,516,200 | +0.10(+0.21%) |
Sep 25, 2013 | 46.78 | 46.81 | 45.93 | 46.26 | 8,648,457 | -0.49(-1.05%) |
Sep 24, 2013 | 46.88 | 46.99 | 46.66 | 46.75 | 5,626,389 | -0.36(-0.76%) |
Sep 23, 2013 | 47.21 | 47.29 | 46.94 | 47.10 | 3,412,566 | -0.11(-0.23%) |
Sep 20, 2013 | 47.79 | 47.90 | 47.21 | 47.21 | 6,388,241 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.54 | 47.83 | 3,946,593 | -0.07(-0.14%) |
Sep 18, 2013 | 46.98 | 47.93 | 46.97 | 47.89 | 5,940,255 | +0.80(+1.71%) |
Sep 17, 2013 | 46.73 | 47.13 | 46.73 | 47.09 | 3,475,407 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.12 | 46.60 | 46.66 | 4,328,208 | +0.02(+0.05%) |
Sep 13, 2013 | 46.99 | 47.18 | 46.58 | 46.64 | 5,626,407 | -0.24(-0.51%) |
Sep 12, 2013 | 47.64 | 47.71 | 46.56 | 46.88 | 7,651,652 | -0.66(-1.38%) |
Sep 11, 2013 | 47.35 | 47.55 | 47.21 | 47.54 | 4,825,240 | +0.19(+0.40%) |
Sep 10, 2013 | 47.14 | 47.46 | 46.96 | 47.35 | 6,056,011 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.83 | 46.34 | 46.76 | 4,559,228 | +0.47(+1.01%) |
Sep 06, 2013 | 46.50 | 46.64 | 46.15 | 46.29 | 4,520,499 | -0.12(-0.27%) |
Sep 05, 2013 | 46.56 | 46.74 | 46.42 | 46.42 | 4,145,033 | -0.07(-0.14%) |
Sep 04, 2013 | 46.51 | 46.67 | 46.40 | 46.48 | 5,670,845 | -0.03(-0.06%) |
Sep 03, 2013 | 46.48 | 46.67 | 46.36 | 46.51 | 8,178,223 | +0.20(+0.44%) |
Aug 30, 2013 | 46.26 | 46.37 | 46.18 | 46.31 | 5,655,986 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.45 | 46.12 | 46.19 | 5,566,754 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.50 | 46.19 | 46.28 | 5,684,242 | +0.01(+0.02%) |
Aug 27, 2013 | 46.50 | 46.72 | 46.22 | 46.27 | 7,931,834 | -0.64(-1.36%) |
Aug 26, 2013 | 47.20 | 47.47 | 46.88 | 46.91 | 6,177,135 | -0.16(-0.34%) |
Aug 23, 2013 | 47.28 | 47.37 | 46.90 | 47.07 | 8,919,745 | +0.08(+0.17%) |
Aug 22, 2013 | 47.50 | 47.83 | 46.86 | 46.99 | 13,914,347 | -0.92(-1.92%) |
Aug 21, 2013 | 48.58 | 48.95 | 47.65 | 47.91 | 20,844,238 | -1.79(-3.61%) |
Aug 20, 2013 | 49.91 | 50.19 | 49.70 | 49.70 | 8,816,767 | -0.21(-0.43%) |
Aug 19, 2013 | 49.91 | 50.28 | 49.85 | 49.91 | 5,275,933 | +0.07(+0.13%) |
Aug 16, 2013 | 50.02 | 50.19 | 49.81 | 49.85 | 6,012,051 | -0.36(-0.72%) |
Aug 15, 2013 | 50.37 | 50.52 | 49.96 | 50.21 | 7,909,915 | -0.70(-1.37%) |
Aug 14, 2013 | 51.38 | 51.48 | 50.84 | 50.91 | 7,180,430 | -0.84(-1.62%) |
Aug 13, 2013 | 51.45 | 51.79 | 51.21 | 51.74 | 4,296,235 | +0.31(+0.61%) |
Aug 12, 2013 | 51.23 | 51.56 | 51.11 | 51.43 | 3,110,178 | +0.03(+0.06%) |
Aug 09, 2013 | 51.76 | 51.77 | 51.18 | 51.40 | 3,277,698 | -0.36(-0.70%) |
Aug 08, 2013 | 52.11 | 52.11 | 51.46 | 51.77 | 5,111,062 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.23 | 51.45 | 52.10 | 3,490,232 | -0.08(-0.15%) |
Aug 06, 2013 | 52.24 | 52.28 | 51.47 | 52.18 | 4,428,625 | -0.15(-0.28%) |
Aug 05, 2013 | 51.98 | 52.38 | 51.81 | 52.33 | 4,228,467 | +0.36(+0.69%) |
Aug 02, 2013 | 51.98 | 52.03 | 51.86 | 51.97 | 7,641,738 | -0.06(-0.11%) |
Aug 01, 2013 | 52.11 | 52.27 | 51.93 | 52.03 | 5,087,535 | +0.24(+0.46%) |
Jul 31, 2013 | 52.04 | 52.26 | 51.64 | 51.79 | 5,652,052 | -0.12(-0.24%) |
Jul 30, 2013 | 52.06 | 52.37 | 51.89 | 51.91 | 4,007,668 | -0.07(-0.13%) |
Jul 29, 2013 | 52.01 | 52.09 | 51.55 | 51.98 | 3,424,546 | +0.04(+0.07%) |
Jul 26, 2013 | 52.02 | 52.03 | 51.28 | 51.94 | 5,601,245 | -0.26(-0.50%) |
Jul 25, 2013 | 53.11 | 53.17 | 51.74 | 52.20 | 7,690,157 | -1.09(-2.05%) |
Jul 24, 2013 | 53.36 | 53.42 | 53.08 | 53.29 | 3,673,378 | +0.05(+0.10%) |
Jul 23, 2013 | 53.06 | 53.32 | 52.92 | 53.24 | 3,738,799 | +0.16(+0.30%) |
Jul 22, 2013 | 52.91 | 53.12 | 52.73 | 53.08 | 3,162,233 | +0.35(+0.66%) |
Jul 19, 2013 | 52.73 | 52.94 | 52.61 | 52.73 | 5,623,152 | +0.09(+0.18%) |
Jul 18, 2013 | 52.87 | 53.06 | 52.48 | 52.64 | 3,442,133 | -0.11(-0.21%) |
Jul 17, 2013 | 52.43 | 52.77 | 52.33 | 52.75 | 2,755,457 | +0.36(+0.69%) |
Jul 16, 2013 | 52.67 | 52.77 | 52.34 | 52.38 | 2,979,527 | -0.20(-0.39%) |
Jul 15, 2013 | 52.68 | 52.80 | 52.43 | 52.59 | 2,952,863 | -0.15(-0.29%) |
Jul 12, 2013 | 52.22 | 52.74 | 52.11 | 52.74 | 3,731,804 | -0.01(-0.01%) |
Jul 11, 2013 | 52.65 | 53.02 | 52.41 | 52.75 | 4,456,443 | +0.39(+0.75%) |
Jul 10, 2013 | 52.20 | 52.50 | 51.90 | 52.35 | 3,609,174 | +0.19(+0.36%) |
Jul 09, 2013 | 51.77 | 52.31 | 51.74 | 52.17 | 5,405,992 | +0.43(+0.83%) |
Jul 08, 2013 | 51.21 | 51.77 | 51.13 | 51.74 | 5,149,951 | +0.68(+1.32%) |
Jul 05, 2013 | 50.78 | 51.21 | 50.62 | 51.06 | 3,140,176 | +0.63(+1.25%) |
Jul 03, 2013 | 50.28 | 50.48 | 50.12 | 50.43 | 2,188,085 | -0.13(-0.26%) |
Jul 02, 2013 | 50.43 | 51.14 | 50.36 | 50.56 | 4,351,569 | +0.17(+0.33%) |