Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.54 | 43.96 | 43.18 | 43.61 | 1,244,619 | -0.22(-0.49%) |
Sep 26, 2013 | 43.99 | 44.47 | 43.68 | 43.83 | 718,438 | +0.07(+0.15%) |
Sep 25, 2013 | 43.89 | 44.04 | 43.16 | 43.76 | 1,470,607 | -0.05(-0.11%) |
Sep 24, 2013 | 43.78 | 44.27 | 43.63 | 43.81 | 1,169,893 | +0.22(+0.49%) |
Sep 23, 2013 | 44.03 | 44.09 | 43.26 | 43.59 | 1,337,450 | -0.46(-1.05%) |
Sep 20, 2013 | 43.81 | 44.64 | 43.78 | 44.06 | 2,245,937 | +0.20(+0.45%) |
Sep 19, 2013 | 45.09 | 45.09 | 43.56 | 43.86 | 4,117,697 | -0.83(-1.86%) |
Sep 18, 2013 | 46.55 | 46.58 | 43.84 | 44.69 | 3,663,016 | -1.86(-3.99%) |
Sep 17, 2013 | 46.00 | 46.66 | 45.97 | 46.55 | 1,267,842 | +0.73(+1.59%) |
Sep 16, 2013 | 46.30 | 46.03 | 45.30 | 45.82 | 1,520,186 | -0.10(-0.22%) |
Sep 13, 2013 | 46.20 | 46.30 | 45.54 | 45.92 | 1,105,748 | -0.15(-0.32%) |
Sep 12, 2013 | 45.77 | 46.17 | 45.72 | 46.07 | 1,260,680 | +0.15(+0.33%) |
Sep 11, 2013 | 45.97 | 46.12 | 45.62 | 45.92 | 1,088,709 | -0.07(-0.14%) |
Sep 10, 2013 | 44.51 | 46.15 | 44.51 | 45.98 | 2,028,219 | +1.58(+3.55%) |
Sep 09, 2013 | 44.31 | 44.56 | 44.08 | 44.41 | 612,481 | +0.27(+0.60%) |
Sep 06, 2013 | 44.71 | 44.81 | 43.71 | 44.14 | 1,719,443 | -0.37(-0.82%) |
Sep 05, 2013 | 44.22 | 44.81 | 44.13 | 44.51 | 1,034,398 | +0.48(+1.09%) |
Sep 04, 2013 | 43.18 | 44.29 | 43.00 | 44.03 | 1,437,802 | +0.98(+2.27%) |
Sep 03, 2013 | 43.33 | 43.78 | 42.76 | 43.05 | 1,246,920 | +0.45(+1.05%) |
Aug 30, 2013 | 43.20 | 43.28 | 42.35 | 42.60 | 1,278,730 | -0.65(-1.50%) |
Aug 29, 2013 | 42.68 | 43.64 | 42.54 | 43.25 | 1,054,599 | +0.60(+1.40%) |
Aug 28, 2013 | 42.28 | 43.01 | 41.97 | 42.65 | 1,409,370 | +0.40(+0.94%) |
Aug 27, 2013 | 43.98 | 44.10 | 41.80 | 42.25 | 2,454,796 | -2.47(-5.53%) |
Aug 26, 2013 | 44.64 | 45.30 | 44.56 | 44.72 | 586,831 | -0.05(-0.11%) |
Aug 23, 2013 | 44.66 | 44.81 | 44.22 | 44.77 | 432,425 | +0.12(+0.26%) |
Aug 22, 2013 | 44.56 | 45.17 | 44.29 | 44.66 | 553,892 | +0.22(+0.49%) |
Aug 21, 2013 | 44.79 | 44.92 | 43.98 | 44.44 | 678,016 | -0.40(-0.89%) |
Aug 20, 2013 | 44.36 | 45.00 | 43.96 | 44.84 | 1,187,888 | +0.45(+1.01%) |
Aug 19, 2013 | 44.39 | 44.77 | 44.18 | 44.39 | 1,402,037 | -0.05(-0.11%) |
Aug 16, 2013 | 43.64 | 44.89 | 43.61 | 44.44 | 2,168,264 | +0.73(+1.67%) |
Aug 15, 2013 | 44.27 | 44.41 | 43.38 | 43.71 | 1,477,817 | -0.93(-2.08%) |
Aug 14, 2013 | 45.34 | 45.63 | 44.51 | 44.64 | 1,134,503 | -0.88(-1.93%) |
Aug 13, 2013 | 44.09 | 45.64 | 44.03 | 45.52 | 1,415,578 | +1.71(+3.90%) |
Aug 12, 2013 | 45.17 | 45.24 | 43.69 | 43.81 | 2,232,465 | -1.66(-3.65%) |
Aug 09, 2013 | 45.14 | 46.03 | 45.14 | 45.47 | 671,846 | +0.08(+0.18%) |
Aug 08, 2013 | 45.69 | 45.95 | 45.15 | 45.39 | 919,924 | +0.05(+0.11%) |
Aug 07, 2013 | 45.00 | 45.45 | 44.69 | 45.34 | 1,365,558 | +0.22(+0.48%) |
Aug 06, 2013 | 45.52 | 45.88 | 44.94 | 45.12 | 1,740,647 | -0.41(-0.91%) |
Aug 05, 2013 | 45.59 | 46.26 | 45.35 | 45.54 | 1,373,975 | -0.08(-0.18%) |
Aug 02, 2013 | 45.73 | 45.98 | 45.40 | 45.62 | 1,174,215 | -0.32(-0.69%) |
Aug 01, 2013 | 45.60 | 46.25 | 45.40 | 45.93 | 1,202,915 | +1.08(+2.40%) |
Jul 31, 2013 | 44.91 | 45.72 | 44.86 | 44.86 | 2,188,224 | +0.00(+0.00%) |
Jul 30, 2013 | 44.31 | 45.05 | 44.31 | 44.86 | 1,286,291 | +0.55(+1.24%) |
Jul 29, 2013 | 44.82 | 45.05 | 44.13 | 44.31 | 1,103,408 | -0.53(-1.18%) |
Jul 26, 2013 | 45.05 | 45.24 | 44.76 | 44.84 | 1,026,609 | -0.38(-0.84%) |
Jul 25, 2013 | 44.52 | 45.54 | 44.22 | 45.22 | 2,278,784 | +0.86(+1.95%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.19 | 44.36 | 2,248,880 | -0.78(-1.73%) |
Jul 23, 2013 | 44.67 | 45.64 | 44.11 | 45.14 | 3,841,059 | +1.91(+4.41%) |
Jul 22, 2013 | 43.15 | 43.38 | 42.62 | 43.23 | 2,238,786 | -0.15(-0.34%) |
Jul 19, 2013 | 43.38 | 43.48 | 42.75 | 43.38 | 1,289,336 | +0.13(+0.31%) |
Jul 18, 2013 | 42.55 | 43.58 | 42.52 | 43.25 | 1,674,789 | +0.95(+2.24%) |
Jul 17, 2013 | 42.75 | 42.98 | 42.19 | 42.30 | 1,568,064 | -0.51(-1.20%) |
Jul 16, 2013 | 43.31 | 43.33 | 42.47 | 42.81 | 1,809,281 | -0.58(-1.34%) |
Jul 15, 2013 | 43.36 | 43.41 | 42.91 | 43.40 | 1,904,864 | +0.33(+0.77%) |
Jul 12, 2013 | 42.53 | 43.08 | 42.25 | 43.06 | 2,168,901 | +0.70(+1.65%) |
Jul 11, 2013 | 43.98 | 44.04 | 41.69 | 42.37 | 3,631,194 | -1.05(-2.41%) |
Jul 10, 2013 | 43.63 | 43.94 | 43.18 | 43.41 | 2,346,949 | -0.28(-0.65%) |
Jul 09, 2013 | 43.58 | 43.76 | 43.25 | 43.69 | 2,244,992 | +0.55(+1.27%) |
Jul 08, 2013 | 42.91 | 43.26 | 42.65 | 43.15 | 2,134,358 | +0.95(+2.24%) |
Jul 05, 2013 | 41.49 | 42.20 | 41.40 | 42.20 | 1,219,594 | +1.05(+2.54%) |
Jul 03, 2013 | 40.61 | 41.17 | 40.34 | 41.15 | 1,082,886 | +0.45(+1.10%) |
Jul 02, 2013 | 40.79 | 41.25 | 40.11 | 40.71 | 1,770,787 | -0.05(-0.12%) |