Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.96 | 44.59 | 43.60 | 44.17 | 12,523,699 | -0.46(-1.02%) |
Sep 27, 2013 | 44.39 | 44.79 | 44.24 | 44.63 | 0 | -0.16(-0.35%) |
Sep 26, 2013 | 44.01 | 44.93 | 43.93 | 44.79 | 12,454,112 | +0.91(+2.07%) |
Sep 25, 2013 | 44.03 | 44.40 | 43.79 | 43.88 | 14,626,170 | +0.09(+0.21%) |
Sep 24, 2013 | 43.04 | 44.20 | 42.91 | 43.78 | 18,758,228 | +0.64(+1.47%) |
Sep 23, 2013 | 45.77 | 45.77 | 42.79 | 43.15 | 32,005,272 | -1.68(-3.76%) |
Sep 20, 2013 | 43.69 | 45.13 | 43.66 | 44.83 | 0 | +1.19(+2.73%) |
Sep 19, 2013 | 44.05 | 44.11 | 43.43 | 43.64 | 17,349,030 | -0.20(-0.46%) |
Sep 18, 2013 | 42.71 | 43.95 | 42.59 | 43.85 | 13,711,690 | +1.05(+2.46%) |
Sep 17, 2013 | 43.15 | 43.32 | 42.53 | 42.79 | 0 | -0.37(-0.86%) |
Sep 16, 2013 | 44.09 | 44.13 | 43.11 | 43.17 | 14,061,788 | -0.50(-1.14%) |
Sep 13, 2013 | 43.14 | 43.71 | 42.74 | 43.66 | 0 | +0.61(+1.41%) |
Sep 12, 2013 | 43.12 | 43.78 | 42.62 | 43.06 | 21,933,058 | -0.98(-2.24%) |
Sep 11, 2013 | 44.82 | 44.88 | 43.41 | 44.04 | 29,931,760 | -0.68(-1.52%) |
Sep 10, 2013 | 42.50 | 44.75 | 42.40 | 44.72 | 36,529,380 | +2.70(+6.43%) |
Sep 09, 2013 | 41.82 | 42.19 | 41.47 | 42.02 | 13,821,471 | +0.37(+0.90%) |
Sep 06, 2013 | 42.33 | 42.36 | 41.46 | 41.65 | 0 | -0.51(-1.21%) |
Sep 05, 2013 | 42.40 | 42.70 | 42.06 | 42.16 | 19,063,310 | +0.38(+0.92%) |
Sep 04, 2013 | 41.26 | 41.87 | 41.00 | 41.78 | 19,694,962 | +0.49(+1.19%) |
Sep 03, 2013 | 41.06 | 41.53 | 40.65 | 41.29 | 19,958,470 | +0.73(+1.79%) |
Aug 30, 2013 | 41.18 | 41.26 | 40.42 | 40.56 | 0 | -0.56(-1.37%) |
Aug 29, 2013 | 40.58 | 41.46 | 40.55 | 41.12 | 19,007,764 | +0.64(+1.58%) |
Aug 28, 2013 | 39.81 | 40.71 | 39.49 | 40.48 | 19,344,794 | +1.05(+2.65%) |
Aug 27, 2013 | 39.88 | 40.84 | 39.21 | 39.43 | 23,047,072 | -0.95(-2.36%) |
Aug 26, 2013 | 39.44 | 41.42 | 39.15 | 40.39 | 30,677,394 | +0.62(+1.57%) |
Aug 23, 2013 | 38.58 | 39.77 | 38.43 | 39.77 | 0 | +1.23(+3.19%) |
Aug 22, 2013 | 38.93 | 39.07 | 38.32 | 38.54 | 9,968,497 | -0.09(-0.23%) |
Aug 21, 2013 | 38.98 | 39.24 | 38.21 | 38.62 | 21,229,606 | -0.42(-1.07%) |
Aug 20, 2013 | 37.56 | 39.08 | 37.50 | 39.04 | 30,082,870 | +1.93(+5.20%) |
Aug 19, 2013 | 36.86 | 37.64 | 36.82 | 37.11 | 15,473,989 | +0.13(+0.35%) |
Aug 16, 2013 | 36.17 | 37.16 | 35.88 | 36.98 | 0 | +0.78(+2.15%) |
Aug 15, 2013 | 37.00 | 37.21 | 35.91 | 36.20 | 16,623,172 | -1.20(-3.21%) |
Aug 14, 2013 | 36.90 | 37.68 | 36.86 | 37.40 | 17,382,582 | +0.37(+1.01%) |
Aug 13, 2013 | 36.95 | 37.46 | 36.18 | 37.03 | 21,938,098 | +0.37(+1.01%) |
Aug 12, 2013 | 35.90 | 36.71 | 35.77 | 36.66 | 17,799,284 | +0.55(+1.52%) |
Aug 09, 2013 | 35.71 | 36.24 | 35.69 | 36.11 | 12,327,524 | +0.34(+0.94%) |
Aug 08, 2013 | 35.98 | 36.27 | 35.49 | 35.77 | 14,799,560 | +0.17(+0.48%) |
Aug 07, 2013 | 36.34 | 36.78 | 35.52 | 35.60 | 16,318,518 | -0.96(-2.61%) |
Aug 06, 2013 | 36.28 | 36.80 | 35.73 | 36.56 | 20,382,852 | +0.29(+0.81%) |
Aug 05, 2013 | 34.84 | 36.27 | 34.48 | 36.26 | 22,962,680 | +1.09(+3.11%) |
Aug 02, 2013 | 35.62 | 35.62 | 34.97 | 35.17 | 13,926,142 | -0.42(-1.18%) |
Aug 01, 2013 | 35.22 | 35.71 | 34.94 | 35.59 | 14,205,225 | +0.66(+1.90%) |
Jul 31, 2013 | 34.77 | 35.30 | 34.56 | 34.93 | 13,120,834 | +0.10(+0.30%) |
Jul 30, 2013 | 35.06 | 35.42 | 34.54 | 34.82 | 10,631,404 | -0.17(-0.49%) |
Jul 29, 2013 | 35.15 | 35.81 | 34.64 | 34.99 | 13,215,138 | -0.19(-0.55%) |
Jul 26, 2013 | 34.95 | 35.28 | 34.40 | 35.19 | 0 | -0.06(-0.17%) |
Jul 25, 2013 | 34.37 | 35.38 | 34.27 | 35.25 | 19,633,852 | +0.78(+2.25%) |
Jul 24, 2013 | 35.67 | 36.04 | 34.31 | 34.47 | 33,402,270 | -1.28(-3.58%) |
Jul 23, 2013 | 35.91 | 37.46 | 35.17 | 35.75 | 76,817,048 | -1.67(-4.47%) |
Jul 22, 2013 | 37.74 | 38.39 | 36.73 | 37.42 | 45,397,132 | -0.37(-0.99%) |
Jul 19, 2013 | 38.20 | 38.28 | 37.60 | 37.80 | 18,129,194 | -0.26(-0.69%) |
Jul 18, 2013 | 38.62 | 38.62 | 37.71 | 38.06 | 20,478,940 | -0.04(-0.12%) |
Jul 17, 2013 | 37.32 | 38.21 | 36.95 | 38.10 | 19,509,118 | +0.89(+2.40%) |
Jul 16, 2013 | 36.76 | 38.05 | 36.67 | 37.21 | 33,355,320 | +0.36(+0.97%) |
Jul 15, 2013 | 37.06 | 37.12 | 36.02 | 36.85 | 20,612,578 | +0.10(+0.28%) |
Jul 12, 2013 | 35.12 | 36.78 | 35.11 | 36.75 | 0 | +1.87(+5.36%) |
Jul 11, 2013 | 35.43 | 35.60 | 34.40 | 34.88 | 21,145,732 | +0.05(+0.14%) |
Jul 10, 2013 | 35.08 | 35.27 | 34.17 | 34.83 | 22,736,544 | -0.51(-1.44%) |
Jul 09, 2013 | 33.58 | 35.34 | 33.55 | 35.34 | 35,508,996 | +2.04(+6.13%) |
Jul 08, 2013 | 32.43 | 33.61 | 32.22 | 33.30 | 24,289,068 | +1.14(+3.55%) |
Jul 05, 2013 | 31.73 | 32.18 | 31.33 | 32.16 | 0 | +0.60(+1.90%) |
Jul 03, 2013 | 31.73 | 32.00 | 31.28 | 31.56 | 0 | -0.08(-0.25%) |
Jul 02, 2013 | 32.18 | 32.50 | 31.14 | 31.64 | 17,729,978 | -0.40(-1.26%) |