Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.18 | 46.30 | 45.07 | 45.70 | 10,848,965 | -0.49(-1.05%) |
Sep 27, 2013 | 45.33 | 46.47 | 45.18 | 46.19 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.32 | 45.94 | 45.11 | 45.65 | 6,406,870 | +0.78(+1.73%) |
Sep 25, 2013 | 45.53 | 45.61 | 44.86 | 44.87 | 7,348,478 | -0.73(-1.61%) |
Sep 24, 2013 | 45.53 | 45.91 | 45.33 | 45.61 | 6,975,153 | +0.12(+0.26%) |
Sep 23, 2013 | 46.11 | 46.30 | 45.31 | 45.49 | 8,238,845 | -0.93(-2.00%) |
Sep 20, 2013 | 46.82 | 46.87 | 46.38 | 46.42 | 0 | -0.33(-0.72%) |
Sep 19, 2013 | 46.97 | 47.06 | 46.26 | 46.76 | 7,497,787 | +0.03(+0.06%) |
Sep 18, 2013 | 45.67 | 46.90 | 45.49 | 46.73 | 10,877,407 | +1.16(+2.54%) |
Sep 17, 2013 | 45.72 | 46.07 | 45.33 | 45.57 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 46.60 | 46.67 | 45.49 | 45.81 | 9,702,265 | -0.37(-0.80%) |
Sep 13, 2013 | 46.18 | 46.25 | 45.59 | 46.18 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 45.80 | 46.15 | 45.27 | 45.93 | 6,676,896 | +0.19(+0.41%) |
Sep 11, 2013 | 45.88 | 46.01 | 45.20 | 45.75 | 7,512,803 | +0.05(+0.11%) |
Sep 10, 2013 | 45.91 | 46.20 | 45.40 | 45.69 | 6,642,622 | +0.15(+0.32%) |
Sep 09, 2013 | 44.40 | 45.55 | 44.40 | 45.55 | 7,817,525 | +1.12(+2.52%) |
Sep 06, 2013 | 44.60 | 44.69 | 43.19 | 44.43 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 44.48 | 44.56 | 43.99 | 44.39 | 6,718,970 | -0.03(-0.07%) |
Sep 04, 2013 | 44.20 | 44.68 | 43.88 | 44.42 | 9,992,358 | +0.14(+0.31%) |
Sep 03, 2013 | 44.27 | 44.78 | 43.80 | 44.28 | 9,712,052 | +0.47(+1.08%) |
Aug 30, 2013 | 44.46 | 44.46 | 43.59 | 43.81 | 0 | -0.48(-1.08%) |
Aug 29, 2013 | 43.71 | 44.55 | 43.55 | 44.29 | 7,423,878 | +0.36(+0.81%) |
Aug 28, 2013 | 42.76 | 44.37 | 42.52 | 43.94 | 11,477,681 | +1.24(+2.89%) |
Aug 27, 2013 | 43.47 | 43.49 | 42.58 | 42.70 | 8,410,511 | -1.22(-2.78%) |
Aug 26, 2013 | 43.48 | 44.33 | 43.32 | 43.92 | 9,100,361 | +0.57(+1.31%) |
Aug 23, 2013 | 43.61 | 43.70 | 43.23 | 43.35 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 42.71 | 43.60 | 42.67 | 43.56 | 6,538,914 | +0.90(+2.11%) |
Aug 21, 2013 | 41.94 | 43.28 | 41.75 | 42.66 | 13,853,678 | +0.50(+1.19%) |
Aug 20, 2013 | 41.66 | 42.56 | 41.66 | 42.16 | 7,364,006 | +0.48(+1.15%) |
Aug 19, 2013 | 41.32 | 42.26 | 41.25 | 41.68 | 7,597,819 | +0.31(+0.76%) |
Aug 16, 2013 | 41.26 | 41.96 | 40.89 | 41.37 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 41.70 | 41.91 | 40.68 | 41.35 | 10,097,308 | -0.93(-2.20%) |
Aug 14, 2013 | 42.97 | 43.30 | 42.26 | 42.28 | 7,052,986 | -0.55(-1.29%) |
Aug 13, 2013 | 42.96 | 43.22 | 42.32 | 42.84 | 6,275,077 | +0.02(+0.05%) |
Aug 12, 2013 | 42.79 | 42.99 | 42.39 | 42.82 | 8,455,787 | -0.23(-0.52%) |
Aug 09, 2013 | 42.76 | 43.78 | 42.58 | 43.04 | 7,796,007 | -0.07(-0.15%) |
Aug 08, 2013 | 43.98 | 44.18 | 43.10 | 43.11 | 11,395,445 | -0.67(-1.53%) |
Aug 07, 2013 | 43.71 | 43.96 | 43.03 | 43.78 | 12,955,680 | +0.17(+0.40%) |
Aug 06, 2013 | 44.28 | 44.28 | 43.02 | 43.60 | 11,648,613 | -0.71(-1.59%) |
Aug 05, 2013 | 44.89 | 45.00 | 43.93 | 44.31 | 8,398,569 | -0.58(-1.30%) |
Aug 02, 2013 | 44.97 | 45.03 | 44.55 | 44.89 | 7,723,388 | -0.18(-0.40%) |
Aug 01, 2013 | 45.11 | 45.21 | 44.32 | 45.07 | 10,628,333 | +0.44(+0.98%) |
Jul 31, 2013 | 45.14 | 45.21 | 44.60 | 44.63 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.07 | 45.27 | 44.68 | 44.87 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 45.51 | 45.67 | 44.76 | 45.08 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.39 | 46.55 | 44.76 | 45.48 | 0 | +1.24(+2.81%) |
Jul 25, 2013 | 43.70 | 44.44 | 42.75 | 44.24 | 15,579,885 | +0.71(+1.64%) |
Jul 24, 2013 | 43.40 | 43.71 | 42.92 | 43.53 | 13,191,777 | +0.55(+1.29%) |
Jul 23, 2013 | 43.61 | 43.72 | 42.92 | 42.98 | 15,126,701 | -0.43(-0.99%) |
Jul 22, 2013 | 43.57 | 43.95 | 42.60 | 43.40 | 16,744,217 | -0.28(-0.65%) |
Jul 19, 2013 | 42.58 | 43.99 | 41.79 | 43.69 | 20,049,670 | +1.37(+3.23%) |
Jul 18, 2013 | 42.05 | 42.48 | 41.84 | 42.32 | 12,135,427 | +0.47(+1.11%) |
Jul 17, 2013 | 41.70 | 41.98 | 41.52 | 41.86 | 12,550,642 | +0.32(+0.77%) |
Jul 16, 2013 | 41.83 | 41.99 | 41.27 | 41.54 | 12,149,016 | -0.38(-0.90%) |
Jul 15, 2013 | 41.58 | 41.96 | 41.30 | 41.91 | 0 | +0.23(+0.56%) |
Jul 12, 2013 | 40.71 | 42.06 | 40.53 | 41.68 | 0 | +1.08(+2.67%) |
Jul 11, 2013 | 40.73 | 40.89 | 40.26 | 40.60 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 39.54 | 40.34 | 39.39 | 40.22 | 12,077,242 | +0.69(+1.75%) |
Jul 09, 2013 | 39.27 | 39.84 | 38.80 | 39.53 | 0 | +0.77(+1.99%) |
Jul 08, 2013 | 38.96 | 39.22 | 38.68 | 38.76 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.09 | 38.88 | 38.00 | 38.76 | 0 | +0.97(+2.58%) |
Jul 03, 2013 | 37.81 | 38.05 | 37.53 | 37.79 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 37.58 | 38.29 | 37.38 | 37.97 | 11,783,866 | +0.42(+1.11%) |