Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.45 | 44.59 | 43.84 | 43.90 | 9,672,712 | -0.81(-1.82%) |
Sep 27, 2013 | 44.92 | 44.92 | 44.60 | 44.71 | 4,500,683 | -0.29(-0.64%) |
Sep 26, 2013 | 44.79 | 45.40 | 44.76 | 44.99 | 6,201,592 | +0.30(+0.67%) |
Sep 25, 2013 | 44.83 | 45.34 | 44.58 | 44.69 | 6,506,695 | -0.11(-0.24%) |
Sep 24, 2013 | 45.06 | 45.13 | 44.75 | 44.80 | 6,763,124 | -0.22(-0.48%) |
Sep 23, 2013 | 45.13 | 45.17 | 44.72 | 45.02 | 8,273,416 | -0.26(-0.56%) |
Sep 20, 2013 | 46.17 | 46.19 | 45.09 | 45.27 | 12,797,949 | -0.98(-2.12%) |
Sep 19, 2013 | 46.86 | 46.88 | 46.15 | 46.25 | 9,617,672 | -0.59(-1.26%) |
Sep 18, 2013 | 47.15 | 47.43 | 46.05 | 46.84 | 14,135,360 | -0.35(-0.74%) |
Sep 17, 2013 | 47.14 | 47.24 | 46.95 | 47.19 | 6,184,720 | +0.05(+0.10%) |
Sep 16, 2013 | 46.87 | 47.31 | 46.33 | 47.14 | 6,968,710 | +0.81(+1.75%) |
Sep 13, 2013 | 46.11 | 46.43 | 46.05 | 46.33 | 4,524,930 | +0.30(+0.66%) |
Sep 12, 2013 | 46.19 | 46.41 | 46.00 | 46.03 | 6,069,027 | -0.07(-0.15%) |
Sep 11, 2013 | 45.82 | 46.27 | 45.82 | 46.10 | 5,523,622 | +0.29(+0.64%) |
Sep 10, 2013 | 45.72 | 45.95 | 45.53 | 45.81 | 6,088,365 | +0.35(+0.77%) |
Sep 09, 2013 | 45.43 | 45.54 | 45.13 | 45.46 | 6,198,470 | +0.11(+0.24%) |
Sep 06, 2013 | 45.32 | 45.66 | 44.82 | 45.35 | 6,309,580 | +0.13(+0.29%) |
Sep 05, 2013 | 45.00 | 45.54 | 44.88 | 45.22 | 5,242,112 | -0.12(-0.27%) |
Sep 04, 2013 | 45.26 | 45.49 | 45.05 | 45.34 | 4,957,545 | +0.08(+0.17%) |
Sep 03, 2013 | 45.20 | 45.40 | 45.01 | 45.26 | 5,616,023 | +0.36(+0.81%) |
Aug 30, 2013 | 44.84 | 45.09 | 44.56 | 44.90 | 5,896,463 | +0.18(+0.40%) |
Aug 29, 2013 | 44.17 | 45.14 | 44.14 | 44.72 | 5,124,835 | +0.42(+0.94%) |
Aug 28, 2013 | 44.54 | 44.88 | 44.25 | 44.31 | 7,931,509 | -0.32(-0.71%) |
Aug 27, 2013 | 44.68 | 44.92 | 44.51 | 44.62 | 7,088,744 | -0.43(-0.94%) |
Aug 26, 2013 | 44.82 | 45.47 | 44.82 | 45.05 | 5,434,236 | +0.21(+0.47%) |
Aug 23, 2013 | 45.26 | 45.30 | 44.84 | 44.84 | 8,767,742 | -0.32(-0.70%) |
Aug 22, 2013 | 45.09 | 45.37 | 45.02 | 45.16 | 5,331,849 | +0.22(+0.50%) |
Aug 21, 2013 | 45.69 | 45.69 | 44.91 | 44.93 | 6,371,672 | -0.92(-2.01%) |
Aug 20, 2013 | 45.28 | 46.17 | 45.22 | 45.85 | 5,974,821 | +0.64(+1.42%) |
Aug 19, 2013 | 45.14 | 45.51 | 45.09 | 45.21 | 4,813,780 | -0.09(-0.20%) |
Aug 16, 2013 | 45.21 | 45.63 | 45.13 | 45.30 | 7,033,735 | -0.06(-0.14%) |
Aug 15, 2013 | 45.71 | 45.79 | 45.22 | 45.37 | 5,585,556 | -0.75(-1.63%) |
Aug 14, 2013 | 46.61 | 46.61 | 46.10 | 46.12 | 5,649,735 | -0.54(-1.16%) |
Aug 13, 2013 | 46.40 | 46.78 | 46.21 | 46.66 | 5,632,926 | +0.34(+0.73%) |
Aug 12, 2013 | 45.66 | 46.41 | 45.52 | 46.32 | 6,166,831 | +0.31(+0.67%) |
Aug 09, 2013 | 45.78 | 46.39 | 45.63 | 46.01 | 6,579,475 | +0.11(+0.24%) |
Aug 08, 2013 | 45.92 | 46.02 | 45.31 | 45.90 | 6,577,032 | +0.17(+0.37%) |
Aug 07, 2013 | 45.86 | 45.93 | 45.07 | 45.73 | 8,106,155 | -0.60(-1.29%) |
Aug 06, 2013 | 47.52 | 47.54 | 46.02 | 46.32 | 10,841,669 | -1.34(-2.81%) |
Aug 05, 2013 | 47.99 | 48.01 | 47.63 | 47.66 | 6,020,254 | -0.17(-0.36%) |
Aug 02, 2013 | 47.87 | 48.10 | 47.64 | 47.83 | 5,472,851 | -0.26(-0.53%) |
Aug 01, 2013 | 47.96 | 48.13 | 47.73 | 48.09 | 4,352,991 | +0.53(+1.11%) |
Jul 31, 2013 | 47.20 | 47.86 | 47.00 | 47.56 | 6,257,572 | +0.41(+0.87%) |
Jul 30, 2013 | 47.83 | 48.02 | 47.08 | 47.15 | 4,515,433 | -0.51(-1.07%) |
Jul 29, 2013 | 47.68 | 47.81 | 47.44 | 47.66 | 3,520,795 | -0.26(-0.55%) |
Jul 26, 2013 | 47.58 | 47.96 | 47.29 | 47.93 | 3,514,155 | +0.02(+0.05%) |
Jul 25, 2013 | 47.57 | 48.00 | 47.37 | 47.90 | 3,651,015 | +0.21(+0.44%) |
Jul 24, 2013 | 47.91 | 47.96 | 47.48 | 47.69 | 3,052,948 | -0.18(-0.37%) |
Jul 23, 2013 | 48.02 | 48.24 | 47.56 | 47.87 | 3,784,210 | +0.05(+0.11%) |
Jul 22, 2013 | 47.63 | 47.95 | 47.61 | 47.82 | 3,201,520 | +0.15(+0.31%) |
Jul 19, 2013 | 47.36 | 47.72 | 47.19 | 47.67 | 3,950,614 | +0.33(+0.70%) |
Jul 18, 2013 | 47.04 | 47.61 | 46.94 | 47.34 | 5,438,877 | +0.38(+0.80%) |
Jul 17, 2013 | 47.04 | 47.09 | 46.76 | 46.96 | 2,731,731 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 47.03 | 46.45 | 46.92 | 4,494,444 | +0.19(+0.40%) |
Jul 15, 2013 | 47.07 | 47.24 | 46.73 | 46.74 | 4,232,204 | -0.23(-0.49%) |
Jul 12, 2013 | 46.82 | 47.20 | 46.75 | 46.97 | 4,664,516 | -0.04(-0.08%) |
Jul 11, 2013 | 46.67 | 47.06 | 46.35 | 47.01 | 5,470,133 | +0.86(+1.87%) |
Jul 10, 2013 | 46.28 | 46.49 | 46.09 | 46.15 | 6,352,163 | -0.21(-0.45%) |
Jul 09, 2013 | 46.08 | 46.52 | 45.98 | 46.35 | 5,323,653 | +0.48(+1.04%) |
Jul 08, 2013 | 45.45 | 45.88 | 45.25 | 45.88 | 4,557,361 | +0.69(+1.52%) |
Jul 05, 2013 | 45.16 | 45.28 | 44.65 | 45.19 | 3,538,660 | +0.26(+0.58%) |
Jul 03, 2013 | 44.86 | 44.96 | 44.28 | 44.93 | 4,119,469 | -0.15(-0.32%) |
Jul 02, 2013 | 44.36 | 45.14 | 44.17 | 45.07 | 7,155,579 | +0.69(+1.56%) |