Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.11 | 48.27 | 47.84 | 47.99 | 6,922,623 | -0.55(-1.14%) |
Sep 27, 2013 | 48.44 | 48.59 | 48.27 | 48.54 | 4,959,958 | +0.06(+0.11%) |
Sep 26, 2013 | 48.56 | 48.63 | 48.25 | 48.48 | 5,551,358 | -0.06(-0.13%) |
Sep 25, 2013 | 48.66 | 48.80 | 48.46 | 48.55 | 5,740,890 | -0.06(-0.11%) |
Sep 24, 2013 | 48.76 | 49.04 | 48.56 | 48.60 | 8,166,403 | -0.12(-0.26%) |
Sep 23, 2013 | 48.78 | 48.83 | 48.19 | 48.73 | 6,762,852 | -0.29(-0.59%) |
Sep 20, 2013 | 48.91 | 49.08 | 48.51 | 49.01 | 14,691,876 | +0.11(+0.23%) |
Sep 19, 2013 | 48.74 | 48.95 | 48.37 | 48.90 | 6,852,734 | +0.19(+0.40%) |
Sep 18, 2013 | 48.04 | 48.97 | 47.92 | 48.71 | 7,523,816 | +0.59(+1.23%) |
Sep 17, 2013 | 47.85 | 48.27 | 47.81 | 48.12 | 5,408,914 | +0.25(+0.52%) |
Sep 16, 2013 | 48.05 | 48.19 | 47.74 | 47.87 | 6,932,602 | +0.10(+0.22%) |
Sep 13, 2013 | 47.73 | 47.92 | 47.55 | 47.77 | 5,789,314 | +0.28(+0.60%) |
Sep 12, 2013 | 47.77 | 47.78 | 47.44 | 47.48 | 5,234,444 | -0.26(-0.55%) |
Sep 11, 2013 | 47.45 | 47.89 | 47.35 | 47.74 | 5,461,921 | +0.35(+0.73%) |
Sep 10, 2013 | 47.57 | 47.61 | 47.16 | 47.40 | 6,458,479 | -0.14(-0.30%) |
Sep 09, 2013 | 47.12 | 47.58 | 46.98 | 47.54 | 7,376,469 | +0.46(+0.98%) |
Sep 06, 2013 | 46.86 | 47.47 | 46.56 | 47.08 | 8,677,517 | +0.30(+0.63%) |
Sep 05, 2013 | 46.71 | 47.02 | 46.57 | 46.79 | 6,203,926 | +0.08(+0.16%) |
Sep 04, 2013 | 46.16 | 47.01 | 46.05 | 46.71 | 9,439,146 | +0.60(+1.30%) |
Sep 03, 2013 | 46.23 | 46.25 | 45.92 | 46.11 | 8,023,174 | +0.34(+0.74%) |
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,757 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.94 | 45.55 | 45.67 | 6,222,712 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.09 | 9,544,989 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.52 | 45.58 | 7,728,235 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.21 | 45.71 | 45.78 | 4,664,706 | -0.17(-0.36%) |
Aug 23, 2013 | 45.74 | 46.01 | 45.59 | 45.94 | 6,368,270 | +0.28(+0.60%) |
Aug 22, 2013 | 45.27 | 45.86 | 45.18 | 45.67 | 5,926,392 | +0.43(+0.96%) |
Aug 21, 2013 | 45.54 | 45.58 | 45.07 | 45.23 | 6,388,386 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,679 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,830 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.88 | 46.23 | 46.52 | 9,467,698 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.68 | 9,371,874 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.36 | 9,390,082 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.18 | 7,183,197 | +0.55(+1.21%) |
Aug 12, 2013 | 45.78 | 45.92 | 45.60 | 45.63 | 6,499,753 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,428 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.45 | 45.82 | 46.32 | 6,721,283 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.23 | 45.76 | 45.92 | 6,030,233 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,819 | -0.07(-0.15%) |
Aug 05, 2013 | 46.25 | 46.54 | 45.96 | 46.38 | 5,797,950 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.41 | 45.42 | 46.41 | 10,894,917 | +0.79(+1.72%) |
Aug 01, 2013 | 45.37 | 45.76 | 45.23 | 45.63 | 10,537,700 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.31 | 44.78 | 44.78 | 8,010,250 | +0.02(+0.05%) |
Jul 30, 2013 | 45.18 | 45.19 | 44.53 | 44.76 | 7,655,688 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.27 | 44.80 | 45.00 | 6,164,077 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,466 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.51 | 45.08 | 45.36 | 5,931,969 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.96 | 45.28 | 7,279,804 | -0.37(-0.80%) |
Jul 23, 2013 | 45.54 | 45.73 | 45.51 | 45.65 | 5,924,102 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.56 | 45.37 | 45.45 | 5,771,836 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.56 | 45.07 | 45.56 | 10,080,159 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,331,376 | +0.32(+0.73%) |
Jul 17, 2013 | 44.56 | 44.84 | 44.49 | 44.76 | 6,191,259 | +0.39(+0.88%) |
Jul 16, 2013 | 44.56 | 44.67 | 44.20 | 44.37 | 24,194,450 | -0.21(-0.47%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.17 | 44.58 | 22,841,000 | +0.29(+0.65%) |
Jul 12, 2013 | 43.89 | 44.30 | 43.89 | 44.29 | 24,278,098 | +0.36(+0.81%) |
Jul 11, 2013 | 43.79 | 44.02 | 43.64 | 43.94 | 9,058,166 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,101,093 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.17 | 43.38 | 7,072,865 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.56 | 43.06 | 8,604,247 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.63 | 42.02 | 42.56 | 6,268,162 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,538,297 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.70 | 42.21 | 9,820,666 | +0.38(+0.91%) |