Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.32 | 46.51 | 46.18 | 46.28 | 2,665,387 | -0.22(-0.48%) |
Sep 27, 2013 | 46.47 | 46.51 | 46.29 | 46.50 | 3,026,158 | +0.24(+0.52%) |
Sep 26, 2013 | 46.49 | 46.52 | 46.11 | 46.26 | 1,684,239 | +0.14(+0.31%) |
Sep 25, 2013 | 46.28 | 46.31 | 46.09 | 46.12 | 2,194,809 | +0.04(+0.09%) |
Sep 24, 2013 | 46.21 | 46.28 | 45.96 | 46.08 | 1,178,891 | -0.22(-0.48%) |
Sep 23, 2013 | 46.44 | 46.47 | 46.03 | 46.30 | 1,579,670 | +0.17(+0.38%) |
Sep 20, 2013 | 46.37 | 46.41 | 46.12 | 46.12 | 1,977,788 | +0.21(+0.45%) |
Sep 19, 2013 | 45.98 | 46.02 | 45.80 | 45.92 | 2,270,417 | -0.36(-0.77%) |
Sep 18, 2013 | 45.50 | 46.32 | 45.36 | 46.28 | 2,740,584 | +0.91(+1.99%) |
Sep 17, 2013 | 45.26 | 45.42 | 45.20 | 45.37 | 1,583,207 | -0.06(-0.13%) |
Sep 16, 2013 | 45.84 | 45.97 | 45.39 | 45.43 | 3,003,948 | -0.54(-1.18%) |
Sep 13, 2013 | 45.85 | 46.06 | 45.76 | 45.97 | 1,225,540 | +0.01(+0.03%) |
Sep 12, 2013 | 46.05 | 46.31 | 45.94 | 45.96 | 1,446,915 | -0.17(-0.37%) |
Sep 11, 2013 | 45.93 | 46.20 | 45.92 | 46.13 | 988,781 | +0.24(+0.51%) |
Sep 10, 2013 | 45.78 | 46.01 | 45.76 | 45.90 | 1,140,221 | +0.19(+0.41%) |
Sep 09, 2013 | 45.65 | 45.84 | 45.45 | 45.71 | 1,641,777 | -0.10(-0.21%) |
Sep 06, 2013 | 45.40 | 45.91 | 45.35 | 45.80 | 3,474,179 | +0.60(+1.32%) |
Sep 05, 2013 | 45.12 | 45.31 | 44.99 | 45.21 | 1,549,413 | +0.19(+0.43%) |
Sep 04, 2013 | 44.94 | 45.14 | 44.89 | 45.01 | 1,493,016 | -0.05(-0.11%) |
Sep 03, 2013 | 45.50 | 45.53 | 44.92 | 45.06 | 2,348,191 | +1.03(+2.34%) |
Aug 30, 2013 | 43.91 | 44.12 | 43.81 | 44.03 | 2,929,786 | +0.24(+0.54%) |
Aug 29, 2013 | 43.61 | 43.95 | 43.58 | 43.80 | 2,665,299 | -0.52(-1.17%) |
Aug 28, 2013 | 44.25 | 44.43 | 44.14 | 44.31 | 2,042,600 | -0.51(-1.13%) |
Aug 27, 2013 | 44.95 | 45.16 | 44.70 | 44.82 | 1,717,175 | -0.51(-1.12%) |
Aug 26, 2013 | 45.58 | 45.69 | 45.26 | 45.33 | 3,284,691 | -0.17(-0.38%) |
Aug 23, 2013 | 45.18 | 45.55 | 45.14 | 45.50 | 1,789,606 | +0.41(+0.91%) |
Aug 22, 2013 | 45.05 | 45.20 | 44.98 | 45.09 | 1,755,512 | +0.30(+0.66%) |
Aug 21, 2013 | 44.91 | 45.12 | 44.69 | 44.80 | 4,112,796 | -0.29(-0.64%) |
Aug 20, 2013 | 45.23 | 45.34 | 45.00 | 45.09 | 3,654,306 | +1.10(+2.51%) |
Aug 19, 2013 | 44.06 | 44.17 | 43.93 | 43.98 | 2,534,011 | +0.04(+0.08%) |
Aug 16, 2013 | 44.24 | 44.30 | 43.83 | 43.95 | 1,620,261 | -0.30(-0.68%) |
Aug 15, 2013 | 44.00 | 44.29 | 43.72 | 44.25 | 1,674,117 | -0.17(-0.38%) |
Aug 14, 2013 | 44.51 | 44.65 | 44.33 | 44.42 | 1,434,416 | -0.10(-0.22%) |
Aug 13, 2013 | 44.24 | 44.53 | 44.01 | 44.51 | 1,605,707 | +0.34(+0.78%) |
Aug 12, 2013 | 44.15 | 44.29 | 44.08 | 44.17 | 1,516,257 | -0.13(-0.29%) |
Aug 09, 2013 | 44.43 | 44.56 | 44.19 | 44.30 | 1,611,631 | -0.18(-0.41%) |
Aug 08, 2013 | 44.58 | 44.62 | 44.40 | 44.48 | 1,568,016 | -0.01(-0.01%) |
Aug 07, 2013 | 44.56 | 44.61 | 44.31 | 44.48 | 1,786,296 | +0.27(+0.61%) |
Aug 06, 2013 | 44.65 | 44.70 | 44.19 | 44.21 | 2,216,866 | +0.48(+1.10%) |
Aug 05, 2013 | 43.63 | 43.83 | 43.53 | 43.73 | 1,300,912 | -0.15(-0.34%) |
Aug 02, 2013 | 43.77 | 44.01 | 43.65 | 43.88 | 1,752,774 | +0.45(+1.04%) |
Aug 01, 2013 | 43.66 | 43.70 | 43.25 | 43.43 | 3,720,668 | +0.22(+0.52%) |
Jul 31, 2013 | 43.12 | 43.45 | 43.05 | 43.20 | 3,693,169 | +0.30(+0.69%) |
Jul 30, 2013 | 43.05 | 43.09 | 42.84 | 42.91 | 1,721,552 | -0.12(-0.28%) |
Jul 29, 2013 | 43.11 | 43.42 | 43.02 | 43.03 | 2,566,565 | -0.29(-0.67%) |
Jul 26, 2013 | 42.87 | 43.33 | 42.81 | 43.32 | 2,340,783 | -0.26(-0.60%) |
Jul 25, 2013 | 43.39 | 43.61 | 43.12 | 43.58 | 2,981,933 | -0.29(-0.66%) |
Jul 24, 2013 | 44.03 | 44.04 | 43.65 | 43.87 | 2,232,907 | +0.01(+0.01%) |
Jul 23, 2013 | 43.78 | 43.97 | 43.66 | 43.86 | 1,937,126 | -0.10(-0.22%) |
Jul 22, 2013 | 43.68 | 44.02 | 43.67 | 43.96 | 2,952,394 | +0.17(+0.40%) |
Jul 19, 2013 | 43.51 | 43.93 | 43.48 | 43.78 | 1,521,413 | -0.05(-0.11%) |
Jul 18, 2013 | 43.76 | 43.95 | 43.57 | 43.83 | 3,102,333 | -0.13(-0.30%) |
Jul 17, 2013 | 44.19 | 44.24 | 43.81 | 43.96 | 2,622,801 | -0.36(-0.82%) |
Jul 16, 2013 | 44.24 | 44.43 | 44.21 | 44.33 | 1,704,139 | -0.14(-0.33%) |
Jul 15, 2013 | 44.42 | 44.49 | 44.15 | 44.47 | 1,495,712 | +0.04(+0.08%) |
Jul 12, 2013 | 44.33 | 44.44 | 44.18 | 44.44 | 1,774,585 | +0.10(+0.23%) |
Jul 11, 2013 | 44.30 | 44.37 | 44.01 | 44.33 | 1,860,254 | +0.71(+1.63%) |
Jul 10, 2013 | 43.36 | 43.76 | 43.28 | 43.62 | 1,655,476 | +0.65(+1.50%) |
Jul 09, 2013 | 43.16 | 43.03 | 42.77 | 42.98 | 1,424,418 | +0.10(+0.24%) |
Jul 08, 2013 | 42.95 | 43.04 | 42.77 | 42.87 | 1,299,947 | +0.21(+0.48%) |
Jul 05, 2013 | 42.66 | 42.81 | 42.42 | 42.67 | 1,453,908 | +0.00(+0.00%) |
Jul 03, 2013 | 42.25 | 42.75 | 42.22 | 42.67 | 1,145,523 | +0.04(+0.08%) |
Jul 02, 2013 | 42.40 | 42.93 | 42.37 | 42.63 | 2,404,727 | -0.13(-0.30%) |