Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.76 | 45.06 | 44.65 | 45.02 | 1,733,918 | +0.05(+0.12%) |
Sep 26, 2013 | 44.57 | 45.06 | 44.47 | 44.96 | 1,051,252 | +0.54(+1.21%) |
Sep 25, 2013 | 44.78 | 44.82 | 44.40 | 44.42 | 1,489,308 | -0.24(-0.53%) |
Sep 24, 2013 | 44.06 | 45.04 | 43.99 | 44.66 | 1,819,340 | +0.52(+1.17%) |
Sep 23, 2013 | 44.45 | 44.65 | 43.61 | 44.15 | 1,323,631 | -0.53(-1.19%) |
Sep 20, 2013 | 44.95 | 45.14 | 44.58 | 44.68 | 3,652,424 | -0.08(-0.19%) |
Sep 19, 2013 | 44.46 | 44.97 | 44.39 | 44.76 | 2,021,540 | +0.58(+1.31%) |
Sep 18, 2013 | 43.95 | 44.58 | 43.41 | 44.18 | 2,645,395 | +0.22(+0.49%) |
Sep 17, 2013 | 43.98 | 44.19 | 43.50 | 43.97 | 2,046,509 | +0.05(+0.11%) |
Sep 16, 2013 | 44.43 | 44.36 | 43.88 | 43.92 | 1,166,758 | +0.09(+0.21%) |
Sep 13, 2013 | 43.59 | 43.84 | 43.14 | 43.83 | 1,669,205 | +0.26(+0.60%) |
Sep 12, 2013 | 44.34 | 44.36 | 43.11 | 43.57 | 2,173,468 | -0.84(-1.89%) |
Sep 11, 2013 | 44.21 | 44.56 | 44.01 | 44.41 | 2,337,538 | +0.19(+0.44%) |
Sep 10, 2013 | 43.91 | 44.46 | 43.91 | 44.21 | 1,695,345 | +0.66(+1.52%) |
Sep 09, 2013 | 43.57 | 43.91 | 43.53 | 43.55 | 3,095,928 | +0.03(+0.07%) |
Sep 06, 2013 | 44.29 | 44.55 | 43.44 | 43.52 | 2,262,722 | -0.75(-1.69%) |
Sep 05, 2013 | 43.78 | 44.88 | 43.68 | 44.27 | 2,874,719 | +0.61(+1.39%) |
Sep 04, 2013 | 43.14 | 43.78 | 42.60 | 43.66 | 2,059,671 | +0.54(+1.25%) |
Sep 03, 2013 | 42.94 | 43.32 | 42.80 | 43.12 | 1,946,351 | +0.74(+1.74%) |
Aug 30, 2013 | 42.77 | 43.05 | 42.10 | 42.38 | 2,023,647 | -0.38(-0.88%) |
Aug 29, 2013 | 42.40 | 42.97 | 42.29 | 42.76 | 1,819,604 | +0.15(+0.36%) |
Aug 28, 2013 | 41.43 | 42.88 | 40.88 | 42.60 | 3,821,721 | +1.06(+2.56%) |
Aug 27, 2013 | 42.40 | 42.40 | 41.54 | 41.54 | 2,716,138 | -1.32(-3.07%) |
Aug 26, 2013 | 42.80 | 43.29 | 42.70 | 42.86 | 1,764,844 | +0.06(+0.14%) |
Aug 23, 2013 | 42.23 | 43.10 | 42.21 | 42.80 | 1,999,204 | +0.65(+1.53%) |
Aug 22, 2013 | 41.98 | 42.50 | 41.97 | 42.15 | 1,295,706 | +0.22(+0.53%) |
Aug 21, 2013 | 42.03 | 42.48 | 41.90 | 41.93 | 1,174,078 | -0.23(-0.55%) |
Aug 20, 2013 | 42.16 | 42.33 | 41.86 | 42.16 | 1,854,210 | +0.02(+0.04%) |
Aug 19, 2013 | 42.33 | 42.50 | 42.05 | 42.14 | 1,215,832 | -0.19(-0.45%) |
Aug 16, 2013 | 41.49 | 42.76 | 41.47 | 42.33 | 2,153,273 | +0.59(+1.40%) |
Aug 15, 2013 | 42.30 | 42.37 | 41.38 | 41.75 | 2,038,879 | -1.04(-2.43%) |
Aug 14, 2013 | 43.85 | 43.85 | 42.77 | 42.79 | 2,269,600 | -0.83(-1.91%) |
Aug 13, 2013 | 42.91 | 43.63 | 42.58 | 43.62 | 1,838,596 | +0.86(+2.01%) |
Aug 12, 2013 | 42.51 | 42.92 | 42.32 | 42.76 | 1,572,956 | +0.09(+0.22%) |
Aug 09, 2013 | 42.92 | 43.32 | 42.52 | 42.67 | 1,816,151 | +0.01(+0.02%) |
Aug 08, 2013 | 42.38 | 42.86 | 42.37 | 42.66 | 1,987,105 | +0.49(+1.17%) |
Aug 07, 2013 | 42.58 | 42.63 | 41.92 | 42.17 | 1,366,752 | -0.55(-1.29%) |
Aug 06, 2013 | 42.90 | 43.15 | 42.62 | 42.72 | 1,788,773 | -0.21(-0.50%) |
Aug 05, 2013 | 42.81 | 43.03 | 42.70 | 42.94 | 1,346,222 | +0.05(+0.11%) |
Aug 02, 2013 | 42.43 | 42.97 | 42.31 | 42.89 | 2,113,382 | +0.32(+0.76%) |
Aug 01, 2013 | 41.76 | 42.93 | 41.63 | 42.57 | 5,002,156 | +1.31(+3.18%) |
Jul 31, 2013 | 41.95 | 42.22 | 40.90 | 41.26 | 5,280,632 | -1.23(-2.89%) |
Jul 30, 2013 | 42.67 | 42.81 | 42.17 | 42.48 | 1,930,915 | +0.09(+0.22%) |
Jul 29, 2013 | 42.58 | 42.85 | 42.30 | 42.39 | 986,239 | -0.40(-0.93%) |
Jul 26, 2013 | 42.46 | 42.85 | 42.45 | 42.79 | 1,952,269 | +0.15(+0.34%) |
Jul 25, 2013 | 42.41 | 42.74 | 42.19 | 42.65 | 1,562,893 | +0.03(+0.07%) |
Jul 24, 2013 | 42.28 | 42.68 | 42.20 | 42.62 | 2,941,956 | +0.66(+1.57%) |
Jul 23, 2013 | 42.52 | 42.75 | 41.93 | 41.95 | 1,616,876 | -0.36(-0.85%) |
Jul 22, 2013 | 42.34 | 42.55 | 42.09 | 42.32 | 1,958,630 | +0.12(+0.27%) |
Jul 19, 2013 | 42.35 | 42.42 | 41.95 | 42.20 | 1,522,660 | -0.11(-0.25%) |
Jul 18, 2013 | 42.05 | 42.41 | 41.86 | 42.31 | 2,291,471 | +0.53(+1.27%) |
Jul 17, 2013 | 41.72 | 41.99 | 41.66 | 41.78 | 1,503,335 | +0.31(+0.74%) |
Jul 16, 2013 | 41.62 | 41.86 | 41.20 | 41.47 | 2,960,113 | -0.77(-1.82%) |
Jul 15, 2013 | 42.29 | 42.52 | 42.14 | 42.24 | 1,971,798 | +0.05(+0.13%) |
Jul 12, 2013 | 41.86 | 42.21 | 41.86 | 42.19 | 1,543,963 | +0.12(+0.29%) |
Jul 11, 2013 | 41.76 | 42.09 | 41.50 | 42.06 | 7,365,343 | +0.76(+1.84%) |
Jul 10, 2013 | 41.29 | 41.42 | 41.07 | 41.30 | 2,269,654 | +0.00(+0.00%) |
Jul 09, 2013 | 41.57 | 41.35 | 41.01 | 41.30 | 2,982,323 | +0.12(+0.28%) |
Jul 08, 2013 | 40.76 | 41.36 | 40.76 | 41.19 | 2,668,687 | +0.93(+2.31%) |
Jul 05, 2013 | 40.09 | 40.39 | 39.83 | 40.26 | 1,624,126 | +0.61(+1.55%) |
Jul 03, 2013 | 39.57 | 39.67 | 39.44 | 39.64 | 806,610 | -0.24(-0.60%) |
Jul 02, 2013 | 40.05 | 40.15 | 39.62 | 39.88 | 1,564,323 | -0.02(-0.06%) |