Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.51 | 42.71 | 42.21 | 42.43 | 3,806,343 | -0.44(-1.03%) |
Sep 27, 2013 | 42.87 | 43.12 | 42.74 | 42.87 | 1,936,570 | -0.14(-0.33%) |
Sep 26, 2013 | 42.73 | 43.12 | 42.61 | 43.01 | 2,507,606 | +0.46(+1.08%) |
Sep 25, 2013 | 42.79 | 42.82 | 42.46 | 42.55 | 2,030,210 | -0.27(-0.64%) |
Sep 24, 2013 | 42.70 | 43.21 | 42.62 | 42.83 | 2,344,111 | +0.15(+0.35%) |
Sep 23, 2013 | 42.74 | 42.89 | 42.43 | 42.68 | 2,179,070 | -0.17(-0.39%) |
Sep 20, 2013 | 43.21 | 43.26 | 42.79 | 42.84 | 4,641,173 | -0.38(-0.88%) |
Sep 19, 2013 | 43.78 | 43.78 | 43.20 | 43.23 | 3,641,888 | -0.53(-1.21%) |
Sep 18, 2013 | 43.14 | 43.84 | 42.96 | 43.75 | 3,417,532 | +0.52(+1.21%) |
Sep 17, 2013 | 43.13 | 43.51 | 43.06 | 43.23 | 3,920,914 | +0.05(+0.12%) |
Sep 16, 2013 | 43.31 | 43.50 | 43.08 | 43.18 | 3,397,570 | +0.07(+0.17%) |
Sep 13, 2013 | 43.09 | 43.21 | 42.84 | 43.11 | 3,006,794 | +0.08(+0.19%) |
Sep 12, 2013 | 42.99 | 43.29 | 42.87 | 43.02 | 2,993,278 | +0.11(+0.25%) |
Sep 11, 2013 | 42.56 | 42.92 | 42.39 | 42.92 | 2,634,989 | +0.40(+0.95%) |
Sep 10, 2013 | 42.62 | 42.69 | 42.21 | 42.51 | 4,800,976 | +0.03(+0.07%) |
Sep 09, 2013 | 41.69 | 42.62 | 41.69 | 42.48 | 5,557,979 | +1.11(+2.69%) |
Sep 06, 2013 | 41.64 | 41.83 | 41.26 | 41.37 | 5,807,792 | -0.14(-0.33%) |
Sep 05, 2013 | 41.54 | 42.09 | 41.45 | 41.51 | 4,427,716 | +0.12(+0.30%) |
Sep 04, 2013 | 41.15 | 41.42 | 40.88 | 41.38 | 9,702,906 | -0.22(-0.53%) |
Sep 03, 2013 | 42.04 | 42.16 | 41.39 | 41.60 | 4,159,409 | -0.01(-0.03%) |
Aug 30, 2013 | 41.91 | 41.91 | 41.35 | 41.61 | 5,199,697 | -0.31(-0.75%) |
Aug 29, 2013 | 42.01 | 42.39 | 41.84 | 41.93 | 4,340,699 | -0.14(-0.32%) |
Aug 28, 2013 | 42.30 | 42.38 | 42.05 | 42.07 | 4,987,322 | -0.35(-0.83%) |
Aug 27, 2013 | 42.47 | 42.74 | 42.35 | 42.42 | 2,875,654 | -0.39(-0.92%) |
Aug 26, 2013 | 43.12 | 43.24 | 42.74 | 42.81 | 2,531,251 | -0.32(-0.74%) |
Aug 23, 2013 | 43.29 | 43.34 | 42.74 | 43.13 | 3,040,291 | -0.11(-0.25%) |
Aug 22, 2013 | 43.05 | 43.39 | 43.01 | 43.24 | 1,862,567 | +0.32(+0.75%) |
Aug 21, 2013 | 43.13 | 43.33 | 42.84 | 42.92 | 3,383,188 | -0.26(-0.59%) |
Aug 20, 2013 | 42.98 | 43.41 | 42.95 | 43.17 | 2,549,230 | +0.33(+0.78%) |
Aug 19, 2013 | 42.96 | 43.39 | 42.83 | 42.84 | 2,670,182 | -0.05(-0.11%) |
Aug 16, 2013 | 42.94 | 43.15 | 42.80 | 42.89 | 3,309,871 | -0.18(-0.43%) |
Aug 15, 2013 | 43.19 | 43.31 | 42.94 | 43.07 | 3,455,069 | -0.35(-0.81%) |
Aug 14, 2013 | 43.02 | 43.58 | 42.96 | 43.42 | 4,419,096 | +0.05(+0.12%) |
Aug 13, 2013 | 43.04 | 43.45 | 42.63 | 43.37 | 9,839,151 | -0.89(-2.01%) |
Aug 12, 2013 | 44.13 | 44.65 | 44.08 | 44.26 | 4,932,259 | +0.04(+0.09%) |
Aug 09, 2013 | 43.93 | 44.54 | 43.86 | 44.22 | 3,063,255 | +0.18(+0.40%) |
Aug 08, 2013 | 44.04 | 44.28 | 43.93 | 44.04 | 2,204,120 | +0.13(+0.30%) |
Aug 07, 2013 | 44.18 | 44.35 | 43.89 | 43.91 | 2,877,478 | -0.07(-0.16%) |
Aug 06, 2013 | 44.41 | 44.46 | 43.94 | 43.98 | 3,107,370 | -0.49(-1.10%) |
Aug 05, 2013 | 44.28 | 44.48 | 43.81 | 44.47 | 4,351,131 | +0.26(+0.58%) |
Aug 02, 2013 | 43.92 | 44.23 | 43.65 | 44.21 | 3,603,503 | +0.29(+0.66%) |
Aug 01, 2013 | 43.68 | 44.06 | 43.59 | 43.92 | 2,770,376 | +0.58(+1.34%) |
Jul 31, 2013 | 43.58 | 43.71 | 43.25 | 43.34 | 2,610,257 | -0.08(-0.18%) |
Jul 30, 2013 | 43.86 | 43.97 | 43.27 | 43.42 | 2,786,331 | -0.28(-0.64%) |
Jul 29, 2013 | 43.75 | 43.84 | 43.40 | 43.69 | 2,996,332 | -0.29(-0.65%) |
Jul 26, 2013 | 42.79 | 43.99 | 42.65 | 43.98 | 6,593,573 | +1.13(+2.64%) |
Jul 25, 2013 | 42.58 | 42.86 | 42.42 | 42.85 | 3,449,089 | +0.39(+0.91%) |
Jul 24, 2013 | 41.98 | 42.49 | 41.85 | 42.46 | 5,400,500 | +0.61(+1.45%) |
Jul 23, 2013 | 42.45 | 42.54 | 41.62 | 41.86 | 5,344,637 | -0.62(-1.46%) |
Jul 22, 2013 | 42.63 | 42.79 | 42.38 | 42.48 | 2,892,328 | -0.36(-0.85%) |
Jul 19, 2013 | 42.97 | 42.99 | 42.52 | 42.84 | 3,401,403 | -0.07(-0.17%) |
Jul 18, 2013 | 42.42 | 43.02 | 42.36 | 42.91 | 4,612,251 | +0.51(+1.21%) |
Jul 17, 2013 | 42.79 | 42.79 | 42.25 | 42.40 | 2,470,875 | -0.14(-0.32%) |
Jul 16, 2013 | 42.82 | 42.98 | 42.14 | 42.54 | 4,985,195 | -0.11(-0.26%) |
Jul 15, 2013 | 42.11 | 42.86 | 42.07 | 42.65 | 5,605,203 | +0.67(+1.59%) |
Jul 12, 2013 | 42.49 | 42.80 | 41.87 | 41.98 | 9,911,783 | -0.53(-1.24%) |
Jul 11, 2013 | 42.15 | 43.23 | 41.83 | 42.51 | 11,072,710 | -0.49(-1.15%) |
Jul 10, 2013 | 43.18 | 43.23 | 42.71 | 43.01 | 4,450,730 | -0.24(-0.55%) |
Jul 09, 2013 | 43.43 | 43.52 | 43.04 | 43.24 | 4,374,889 | +0.30(+0.70%) |
Jul 08, 2013 | 42.93 | 43.28 | 42.77 | 42.94 | 4,221,413 | +0.49(+1.16%) |
Jul 05, 2013 | 42.41 | 42.49 | 41.90 | 42.45 | 2,581,834 | +0.32(+0.76%) |
Jul 03, 2013 | 41.42 | 42.21 | 41.25 | 42.13 | 3,107,304 | +0.60(+1.46%) |
Jul 02, 2013 | 41.57 | 41.98 | 41.39 | 41.52 | 3,907,498 | -0.07(-0.17%) |