Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.06 | 47.32 | 47.01 | 47.20 | 30,110,454 | -0.34(-0.71%) |
Sep 27, 2013 | 47.48 | 47.66 | 47.44 | 47.54 | 23,934,644 | -0.17(-0.36%) |
Sep 26, 2013 | 47.57 | 47.78 | 47.53 | 47.71 | 18,934,418 | +0.20(+0.42%) |
Sep 25, 2013 | 47.43 | 47.57 | 47.36 | 47.51 | 19,570,166 | +0.05(+0.11%) |
Sep 24, 2013 | 47.49 | 47.65 | 47.33 | 47.46 | 19,887,126 | -0.07(-0.16%) |
Sep 23, 2013 | 47.56 | 47.61 | 47.31 | 47.53 | 24,142,562 | -0.01(-0.02%) |
Sep 20, 2013 | 47.81 | 47.81 | 47.52 | 47.54 | 25,520,006 | -0.35(-0.73%) |
Sep 19, 2013 | 48.14 | 48.14 | 47.83 | 47.89 | 25,917,666 | -0.23(-0.48%) |
Sep 18, 2013 | 46.91 | 48.17 | 46.78 | 48.12 | 28,869,174 | +1.25(+2.67%) |
Sep 17, 2013 | 46.73 | 46.87 | 46.73 | 46.87 | 14,018,729 | +0.03(+0.06%) |
Sep 16, 2013 | 47.07 | 47.08 | 46.80 | 46.84 | 25,630,082 | +0.36(+0.78%) |
Sep 13, 2013 | 46.32 | 46.49 | 46.18 | 46.48 | 18,372,204 | +0.22(+0.48%) |
Sep 12, 2013 | 46.29 | 46.47 | 46.25 | 46.26 | 22,543,864 | -0.27(-0.57%) |
Sep 11, 2013 | 46.18 | 46.54 | 46.17 | 46.52 | 16,007,113 | +0.16(+0.35%) |
Sep 10, 2013 | 46.22 | 46.38 | 46.17 | 46.36 | 21,465,996 | +0.52(+1.13%) |
Sep 09, 2013 | 45.49 | 45.86 | 45.49 | 45.84 | 23,512,478 | +0.62(+1.37%) |
Sep 06, 2013 | 45.17 | 45.35 | 44.87 | 45.22 | 22,166,786 | +0.24(+0.54%) |
Sep 05, 2013 | 44.82 | 45.02 | 44.81 | 44.98 | 14,221,903 | -0.04(-0.08%) |
Sep 04, 2013 | 44.54 | 45.08 | 44.50 | 45.01 | 15,363,195 | +0.40(+0.90%) |
Sep 03, 2013 | 44.76 | 44.83 | 44.41 | 44.61 | 25,488,952 | +0.84(+1.93%) |
Aug 30, 2013 | 44.10 | 44.12 | 43.76 | 43.77 | 28,448,970 | -0.55(-1.24%) |
Aug 29, 2013 | 44.28 | 44.51 | 44.24 | 44.32 | 14,269,359 | -0.07(-0.17%) |
Aug 28, 2013 | 44.20 | 44.54 | 44.15 | 44.39 | 14,223,189 | -0.05(-0.12%) |
Aug 27, 2013 | 44.70 | 44.85 | 44.41 | 44.44 | 25,466,050 | -0.77(-1.70%) |
Aug 26, 2013 | 45.33 | 45.42 | 45.21 | 45.21 | 11,450,061 | -0.33(-0.73%) |
Aug 23, 2013 | 45.41 | 45.55 | 45.28 | 45.55 | 13,709,295 | +0.39(+0.87%) |
Aug 22, 2013 | 45.05 | 45.23 | 45.04 | 45.15 | 10,870,748 | +0.44(+0.98%) |
Aug 21, 2013 | 44.95 | 45.13 | 44.56 | 44.72 | 17,214,908 | -0.53(-1.18%) |
Aug 20, 2013 | 45.15 | 45.37 | 45.07 | 45.25 | 17,418,958 | -0.06(-0.13%) |
Aug 19, 2013 | 45.58 | 45.61 | 45.28 | 45.31 | 18,379,970 | -0.33(-0.72%) |
Aug 16, 2013 | 45.65 | 45.74 | 45.56 | 45.64 | 20,573,762 | +0.09(+0.19%) |
Aug 15, 2013 | 45.37 | 45.62 | 45.08 | 45.55 | 31,732,442 | -0.39(-0.85%) |
Aug 14, 2013 | 45.94 | 46.01 | 45.86 | 45.94 | 19,078,230 | +0.02(+0.05%) |
Aug 13, 2013 | 45.74 | 45.97 | 45.49 | 45.92 | 17,828,994 | +0.30(+0.65%) |
Aug 12, 2013 | 45.50 | 45.67 | 45.49 | 45.62 | 18,617,626 | -0.13(-0.27%) |
Aug 09, 2013 | 45.61 | 45.82 | 45.58 | 45.75 | 20,211,380 | +0.08(+0.17%) |
Aug 08, 2013 | 45.51 | 45.74 | 45.38 | 45.67 | 17,049,774 | +0.41(+0.91%) |
Aug 07, 2013 | 45.27 | 45.35 | 45.20 | 45.26 | 16,173,680 | -0.20(-0.44%) |
Aug 06, 2013 | 45.64 | 45.68 | 45.35 | 45.46 | 24,772,132 | -0.07(-0.15%) |
Aug 05, 2013 | 45.42 | 45.54 | 45.30 | 45.52 | 15,522,679 | -0.10(-0.21%) |
Aug 02, 2013 | 45.30 | 45.62 | 45.28 | 45.62 | 20,919,056 | +0.37(+0.82%) |
Aug 01, 2013 | 45.21 | 45.32 | 45.10 | 45.25 | 33,098,070 | +0.61(+1.36%) |
Jul 31, 2013 | 44.43 | 44.94 | 44.43 | 44.64 | 31,077,742 | +0.10(+0.23%) |
Jul 30, 2013 | 44.73 | 44.76 | 44.40 | 44.54 | 14,481,079 | -0.01(-0.02%) |
Jul 29, 2013 | 44.56 | 44.64 | 44.47 | 44.55 | 14,955,704 | -0.43(-0.95%) |
Jul 26, 2013 | 44.85 | 44.98 | 44.61 | 44.98 | 20,951,476 | -0.28(-0.62%) |
Jul 25, 2013 | 44.76 | 45.28 | 44.75 | 45.26 | 19,556,464 | +0.09(+0.20%) |
Jul 24, 2013 | 45.40 | 45.41 | 44.98 | 45.17 | 17,421,224 | -0.06(-0.13%) |
Jul 23, 2013 | 45.28 | 45.32 | 45.08 | 45.23 | 15,048,190 | +0.10(+0.21%) |
Jul 22, 2013 | 44.98 | 45.18 | 44.96 | 45.13 | 22,330,080 | +0.25(+0.56%) |
Jul 19, 2013 | 44.76 | 44.95 | 44.68 | 44.88 | 31,495,920 | -0.04(-0.08%) |
Jul 18, 2013 | 44.75 | 44.96 | 44.47 | 44.92 | 14,919,286 | +0.28(+0.63%) |
Jul 17, 2013 | 44.84 | 44.84 | 44.52 | 44.64 | 14,035,799 | +0.15(+0.33%) |
Jul 16, 2013 | 44.48 | 44.56 | 44.37 | 44.49 | 14,727,228 | -0.03(-0.07%) |
Jul 15, 2013 | 44.41 | 44.53 | 44.33 | 44.52 | 23,065,882 | +0.27(+0.62%) |
Jul 12, 2013 | 44.22 | 44.33 | 44.11 | 44.24 | 20,533,488 | -0.30(-0.66%) |
Jul 11, 2013 | 44.22 | 44.59 | 44.05 | 44.54 | 27,420,596 | +1.12(+2.59%) |
Jul 10, 2013 | 43.28 | 43.73 | 43.23 | 43.42 | 21,848,294 | +0.13(+0.29%) |
Jul 09, 2013 | 43.38 | 43.38 | 43.02 | 43.29 | 15,713,544 | +0.24(+0.55%) |
Jul 08, 2013 | 42.94 | 43.14 | 42.91 | 43.05 | 16,212,343 | +0.27(+0.62%) |
Jul 05, 2013 | 42.88 | 42.89 | 42.47 | 42.79 | 13,785,320 | +0.20(+0.47%) |
Jul 03, 2013 | 42.25 | 42.67 | 42.18 | 42.59 | 15,891,021 | +0.01(+0.03%) |
Jul 02, 2013 | 42.74 | 42.97 | 42.41 | 42.57 | 18,239,474 | -0.21(-0.50%) |