Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.46 | 47.30 | 46.14 | 47.19 | 2,417,024 | +0.59(+1.28%) |
Sep 26, 2013 | 46.04 | 46.81 | 45.99 | 46.60 | 1,333,665 | +0.68(+1.48%) |
Sep 25, 2013 | 46.15 | 46.31 | 45.78 | 45.92 | 2,334,433 | -0.34(-0.73%) |
Sep 24, 2013 | 46.04 | 46.26 | 45.66 | 46.26 | 1,546,936 | +0.19(+0.42%) |
Sep 23, 2013 | 46.32 | 46.43 | 46.04 | 46.06 | 1,191,710 | -0.26(-0.57%) |
Sep 20, 2013 | 46.75 | 46.75 | 46.05 | 46.33 | 2,418,221 | -0.32(-0.68%) |
Sep 19, 2013 | 47.20 | 47.21 | 46.52 | 46.64 | 1,444,046 | -0.48(-1.02%) |
Sep 18, 2013 | 46.20 | 47.21 | 45.92 | 47.12 | 2,064,085 | +0.82(+1.77%) |
Sep 17, 2013 | 45.67 | 46.32 | 45.50 | 46.30 | 1,725,143 | +0.78(+1.71%) |
Sep 16, 2013 | 45.86 | 45.96 | 45.38 | 45.52 | 1,434,570 | +0.29(+0.65%) |
Sep 13, 2013 | 44.61 | 45.30 | 44.44 | 45.23 | 1,653,479 | +0.79(+1.77%) |
Sep 12, 2013 | 45.21 | 45.21 | 44.24 | 44.44 | 1,748,251 | -0.89(-1.96%) |
Sep 11, 2013 | 45.04 | 45.50 | 44.84 | 45.33 | 1,915,756 | +0.35(+0.77%) |
Sep 10, 2013 | 44.71 | 44.99 | 44.43 | 44.98 | 1,579,492 | +0.39(+0.88%) |
Sep 09, 2013 | 43.71 | 44.64 | 43.67 | 44.59 | 1,553,830 | +1.00(+2.29%) |
Sep 06, 2013 | 44.11 | 44.13 | 43.45 | 43.59 | 2,735,048 | -0.35(-0.79%) |
Sep 05, 2013 | 44.80 | 45.09 | 43.87 | 43.94 | 5,498,748 | -0.96(-2.13%) |
Sep 04, 2013 | 44.44 | 45.15 | 44.44 | 44.90 | 2,697,405 | +0.55(+1.24%) |
Sep 03, 2013 | 44.77 | 44.94 | 44.13 | 44.35 | 1,945,083 | +0.05(+0.12%) |
Aug 30, 2013 | 44.47 | 44.58 | 44.08 | 44.30 | 1,619,253 | -0.08(-0.17%) |
Aug 29, 2013 | 44.15 | 44.67 | 44.06 | 44.37 | 1,743,399 | +0.20(+0.45%) |
Aug 28, 2013 | 43.95 | 44.47 | 43.61 | 44.17 | 1,632,178 | +0.22(+0.51%) |
Aug 27, 2013 | 44.61 | 44.67 | 43.82 | 43.95 | 3,121,967 | -1.20(-2.67%) |
Aug 26, 2013 | 45.72 | 45.94 | 45.15 | 45.15 | 1,752,568 | -0.57(-1.25%) |
Aug 23, 2013 | 45.31 | 45.97 | 45.12 | 45.72 | 2,277,335 | +0.47(+1.04%) |
Aug 22, 2013 | 46.31 | 46.31 | 44.03 | 45.25 | 4,717,508 | -0.97(-2.09%) |
Aug 21, 2013 | 46.61 | 46.74 | 45.79 | 46.22 | 2,470,898 | -0.63(-1.34%) |
Aug 20, 2013 | 45.75 | 47.08 | 45.75 | 46.84 | 2,327,167 | +1.25(+2.74%) |
Aug 19, 2013 | 45.56 | 46.07 | 45.44 | 45.59 | 1,861,982 | -0.03(-0.07%) |
Aug 16, 2013 | 46.32 | 46.39 | 45.62 | 45.62 | 2,702,058 | -0.76(-1.65%) |
Aug 15, 2013 | 46.60 | 46.68 | 46.15 | 46.39 | 2,499,741 | -0.55(-1.17%) |
Aug 14, 2013 | 47.37 | 47.37 | 46.89 | 46.94 | 2,816,449 | -0.45(-0.95%) |
Aug 13, 2013 | 47.33 | 47.38 | 46.79 | 47.38 | 2,255,344 | +0.13(+0.28%) |
Aug 12, 2013 | 47.05 | 47.31 | 46.83 | 47.25 | 1,964,474 | -0.06(-0.13%) |
Aug 09, 2013 | 46.39 | 47.37 | 46.33 | 47.31 | 3,146,512 | +0.79(+1.69%) |
Aug 08, 2013 | 46.47 | 46.95 | 46.02 | 46.53 | 5,632,477 | +2.28(+5.15%) |
Aug 07, 2013 | 43.39 | 44.28 | 43.39 | 44.25 | 3,690,958 | +0.26(+0.60%) |
Aug 06, 2013 | 44.20 | 44.23 | 43.28 | 43.99 | 5,117,029 | -0.39(-0.89%) |
Aug 05, 2013 | 45.02 | 45.21 | 44.32 | 44.38 | 3,120,113 | -0.72(-1.59%) |
Aug 02, 2013 | 44.33 | 45.32 | 44.22 | 45.10 | 4,435,504 | +0.66(+1.48%) |
Aug 01, 2013 | 43.33 | 44.50 | 43.18 | 44.44 | 2,554,644 | +1.37(+3.19%) |
Jul 31, 2013 | 42.66 | 43.25 | 42.57 | 43.07 | 2,525,600 | +0.35(+0.81%) |
Jul 30, 2013 | 42.97 | 42.97 | 42.28 | 42.72 | 2,730,047 | -0.07(-0.16%) |
Jul 29, 2013 | 41.44 | 43.09 | 41.40 | 42.79 | 5,435,605 | +1.34(+3.22%) |
Jul 26, 2013 | 41.00 | 41.52 | 40.79 | 41.45 | 1,924,134 | +0.33(+0.81%) |
Jul 25, 2013 | 40.55 | 41.13 | 40.53 | 41.12 | 1,406,476 | +0.47(+1.16%) |
Jul 24, 2013 | 41.11 | 41.21 | 40.53 | 40.65 | 1,612,318 | -0.41(-1.00%) |
Jul 23, 2013 | 40.88 | 41.25 | 40.74 | 41.06 | 2,165,904 | +0.20(+0.49%) |
Jul 22, 2013 | 40.57 | 40.91 | 40.46 | 40.86 | 1,184,236 | +0.32(+0.80%) |
Jul 19, 2013 | 40.55 | 40.71 | 40.25 | 40.53 | 1,718,349 | -0.06(-0.15%) |
Jul 18, 2013 | 40.19 | 40.70 | 40.18 | 40.60 | 1,721,055 | +0.53(+1.31%) |
Jul 17, 2013 | 40.12 | 40.47 | 39.92 | 40.07 | 1,208,445 | +0.06(+0.15%) |
Jul 16, 2013 | 40.33 | 40.55 | 39.83 | 40.01 | 1,819,109 | -0.20(-0.50%) |
Jul 15, 2013 | 39.92 | 40.62 | 39.88 | 40.21 | 1,902,197 | +0.19(+0.48%) |
Jul 12, 2013 | 40.41 | 40.41 | 39.82 | 40.02 | 2,115,743 | -0.39(-0.97%) |
Jul 11, 2013 | 39.57 | 40.46 | 39.42 | 40.41 | 4,713,389 | +1.33(+3.40%) |
Jul 10, 2013 | 39.01 | 39.23 | 38.67 | 39.08 | 3,388,349 | +0.03(+0.08%) |
Jul 09, 2013 | 39.06 | 39.43 | 38.72 | 39.05 | 2,842,942 | +0.15(+0.40%) |
Jul 08, 2013 | 38.50 | 39.08 | 38.43 | 38.90 | 2,990,413 | +0.54(+1.41%) |
Jul 05, 2013 | 38.30 | 38.57 | 37.88 | 38.36 | 2,844,204 | +0.36(+0.96%) |
Jul 03, 2013 | 38.23 | 38.23 | 37.66 | 37.99 | 1,516,986 | -0.46(-1.18%) |
Jul 02, 2013 | 38.30 | 38.75 | 38.20 | 38.45 | 1,926,544 | +0.15(+0.40%) |