Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.54 | 43.67 | 42.93 | 42.99 | 9,876,563 | -0.80(-1.82%) |
Sep 27, 2013 | 44.00 | 44.00 | 43.68 | 43.79 | 4,595,534 | -0.28(-0.64%) |
Sep 26, 2013 | 43.86 | 44.46 | 43.84 | 44.07 | 6,332,289 | +0.30(+0.68%) |
Sep 25, 2013 | 43.91 | 44.41 | 43.66 | 43.77 | 6,643,822 | -0.11(-0.24%) |
Sep 24, 2013 | 44.13 | 44.20 | 43.82 | 43.88 | 6,905,656 | -0.21(-0.48%) |
Sep 23, 2013 | 44.20 | 44.24 | 43.79 | 44.09 | 8,447,777 | -0.25(-0.56%) |
Sep 20, 2013 | 45.22 | 45.24 | 44.16 | 44.34 | 13,067,664 | -0.96(-2.12%) |
Sep 19, 2013 | 45.89 | 45.91 | 45.20 | 45.30 | 9,820,363 | -0.58(-1.26%) |
Sep 18, 2013 | 46.18 | 46.46 | 45.10 | 45.88 | 14,433,260 | -0.34(-0.74%) |
Sep 17, 2013 | 46.16 | 46.27 | 45.98 | 46.22 | 6,315,062 | +0.05(+0.10%) |
Sep 16, 2013 | 45.90 | 46.34 | 45.38 | 46.17 | 7,115,574 | +0.80(+1.75%) |
Sep 13, 2013 | 45.16 | 45.47 | 45.10 | 45.38 | 4,620,292 | +0.30(+0.66%) |
Sep 12, 2013 | 45.24 | 45.45 | 45.05 | 45.08 | 6,196,931 | -0.07(-0.15%) |
Sep 11, 2013 | 44.88 | 45.32 | 44.88 | 45.15 | 5,640,031 | +0.29(+0.64%) |
Sep 10, 2013 | 44.78 | 45.00 | 44.59 | 44.86 | 6,216,677 | +0.34(+0.77%) |
Sep 09, 2013 | 44.49 | 44.60 | 44.19 | 44.52 | 6,329,101 | +0.11(+0.24%) |
Sep 06, 2013 | 44.38 | 44.72 | 43.90 | 44.41 | 6,442,553 | +0.13(+0.29%) |
Sep 05, 2013 | 44.07 | 44.60 | 43.95 | 44.29 | 5,352,589 | -0.12(-0.27%) |
Sep 04, 2013 | 44.33 | 44.55 | 44.12 | 44.41 | 5,062,024 | +0.08(+0.17%) |
Sep 03, 2013 | 44.27 | 44.46 | 44.08 | 44.33 | 5,734,380 | +0.36(+0.81%) |
Aug 30, 2013 | 43.91 | 44.16 | 43.65 | 43.97 | 6,020,731 | +0.17(+0.40%) |
Aug 29, 2013 | 43.26 | 44.21 | 43.23 | 43.80 | 5,232,840 | +0.41(+0.94%) |
Aug 28, 2013 | 43.62 | 43.95 | 43.34 | 43.39 | 8,098,664 | -0.31(-0.71%) |
Aug 27, 2013 | 43.76 | 43.99 | 43.59 | 43.70 | 7,238,138 | -0.42(-0.94%) |
Aug 26, 2013 | 43.90 | 44.54 | 43.90 | 44.12 | 5,548,762 | +0.20(+0.47%) |
Aug 23, 2013 | 44.33 | 44.36 | 43.91 | 43.91 | 8,952,520 | -0.31(-0.70%) |
Aug 22, 2013 | 44.16 | 44.44 | 44.09 | 44.22 | 5,444,217 | +0.22(+0.50%) |
Aug 21, 2013 | 44.75 | 44.75 | 43.98 | 44.00 | 6,505,954 | -0.90(-2.01%) |
Aug 20, 2013 | 44.35 | 45.22 | 44.29 | 44.91 | 6,100,739 | +0.63(+1.42%) |
Aug 19, 2013 | 44.21 | 44.57 | 44.16 | 44.28 | 4,915,230 | -0.09(-0.20%) |
Aug 16, 2013 | 44.28 | 44.69 | 44.20 | 44.37 | 7,181,970 | -0.06(-0.14%) |
Aug 15, 2013 | 44.77 | 44.85 | 44.29 | 44.43 | 5,703,271 | -0.73(-1.63%) |
Aug 14, 2013 | 45.65 | 45.65 | 45.15 | 45.16 | 5,768,802 | -0.53(-1.16%) |
Aug 13, 2013 | 45.44 | 45.82 | 45.25 | 45.69 | 5,751,639 | +0.33(+0.73%) |
Aug 12, 2013 | 44.72 | 45.45 | 44.58 | 45.36 | 6,296,796 | +0.30(+0.67%) |
Aug 09, 2013 | 44.83 | 45.43 | 44.69 | 45.06 | 6,718,136 | +0.11(+0.24%) |
Aug 08, 2013 | 44.97 | 45.07 | 44.38 | 44.95 | 6,715,642 | +0.17(+0.37%) |
Aug 07, 2013 | 44.91 | 44.98 | 44.14 | 44.79 | 8,276,991 | -0.58(-1.29%) |
Aug 06, 2013 | 46.53 | 46.56 | 45.07 | 45.37 | 11,070,155 | -1.31(-2.81%) |
Aug 05, 2013 | 47.00 | 47.02 | 46.65 | 46.68 | 6,147,130 | -0.17(-0.36%) |
Aug 02, 2013 | 46.88 | 47.10 | 46.66 | 46.85 | 5,588,190 | -0.25(-0.53%) |
Aug 01, 2013 | 46.97 | 47.13 | 46.74 | 47.10 | 4,444,729 | +0.52(+1.11%) |
Jul 31, 2013 | 46.22 | 46.87 | 46.03 | 46.58 | 6,389,449 | +0.40(+0.87%) |
Jul 30, 2013 | 46.85 | 47.03 | 46.11 | 46.18 | 4,610,595 | -0.50(-1.07%) |
Jul 29, 2013 | 46.69 | 46.82 | 46.46 | 46.68 | 3,594,995 | -0.26(-0.55%) |
Jul 26, 2013 | 46.60 | 46.97 | 46.32 | 46.94 | 3,588,215 | +0.02(+0.05%) |
Jul 25, 2013 | 46.58 | 47.00 | 46.39 | 46.91 | 3,727,959 | +0.20(+0.44%) |
Jul 24, 2013 | 46.92 | 46.97 | 46.50 | 46.71 | 3,117,288 | -0.17(-0.37%) |
Jul 23, 2013 | 47.03 | 47.24 | 46.58 | 46.88 | 3,863,962 | +0.05(+0.11%) |
Jul 22, 2013 | 46.65 | 46.96 | 46.63 | 46.83 | 3,268,992 | +0.14(+0.31%) |
Jul 19, 2013 | 46.38 | 46.74 | 46.22 | 46.69 | 4,033,872 | +0.33(+0.70%) |
Jul 18, 2013 | 46.07 | 46.63 | 45.97 | 46.36 | 5,553,501 | +0.37(+0.80%) |
Jul 17, 2013 | 46.07 | 46.11 | 45.80 | 45.99 | 2,789,302 | +0.04(+0.08%) |
Jul 16, 2013 | 45.63 | 46.06 | 45.50 | 45.96 | 4,589,164 | +0.18(+0.40%) |
Jul 15, 2013 | 46.10 | 46.27 | 45.77 | 45.77 | 4,321,397 | -0.23(-0.49%) |
Jul 12, 2013 | 45.86 | 46.23 | 45.78 | 46.00 | 4,762,820 | -0.04(-0.08%) |
Jul 11, 2013 | 45.71 | 46.08 | 45.39 | 46.04 | 5,585,415 | +0.85(+1.87%) |
Jul 10, 2013 | 45.32 | 45.53 | 45.14 | 45.19 | 6,486,033 | -0.20(-0.45%) |
Jul 09, 2013 | 45.13 | 45.56 | 45.03 | 45.40 | 5,435,848 | +0.47(+1.04%) |
Jul 08, 2013 | 44.51 | 44.93 | 44.32 | 44.93 | 4,653,407 | +0.67(+1.52%) |
Jul 05, 2013 | 44.23 | 44.35 | 43.73 | 44.26 | 3,613,236 | +0.26(+0.58%) |
Jul 03, 2013 | 43.93 | 44.03 | 43.37 | 44.00 | 4,206,286 | -0.14(-0.32%) |
Jul 02, 2013 | 43.44 | 44.21 | 43.26 | 44.14 | 7,306,381 | +0.68(+1.56%) |