Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.69 | 4,505,903 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.72 | 47.83 | 4,699,290 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.25 | 47.85 | 48.22 | 3,405,663 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.16 | 47.80 | 47.80 | 4,146,891 | -0.07(-0.15%) |
Sep 24, 2013 | 47.91 | 48.35 | 47.83 | 47.88 | 5,279,944 | +0.00(+0.00%) |
Sep 23, 2013 | 47.75 | 48.32 | 47.75 | 47.88 | 4,348,311 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.85 | 47.85 | 7,876,651 | -1.16(-2.38%) |
Sep 19, 2013 | 48.56 | 49.23 | 48.56 | 49.01 | 4,320,412 | +0.60(+1.23%) |
Sep 18, 2013 | 47.69 | 48.59 | 47.61 | 48.42 | 3,937,147 | +0.59(+1.23%) |
Sep 17, 2013 | 47.58 | 47.89 | 47.39 | 47.83 | 3,141,758 | +0.27(+0.56%) |
Sep 16, 2013 | 47.89 | 47.89 | 47.47 | 47.56 | 3,823,530 | +0.36(+0.77%) |
Sep 13, 2013 | 46.94 | 47.36 | 46.85 | 47.20 | 4,123,197 | +0.32(+0.68%) |
Sep 12, 2013 | 46.80 | 47.27 | 46.73 | 46.88 | 3,194,042 | +0.01(+0.03%) |
Sep 11, 2013 | 46.91 | 47.10 | 46.56 | 46.87 | 3,363,607 | -0.05(-0.11%) |
Sep 10, 2013 | 46.51 | 47.05 | 46.45 | 46.92 | 5,047,010 | +0.85(+1.86%) |
Sep 09, 2013 | 45.45 | 46.26 | 45.44 | 46.07 | 3,904,420 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.02 | 45.31 | 5,391,265 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,649,762 | +0.25(+0.55%) |
Sep 04, 2013 | 44.71 | 45.40 | 44.64 | 45.20 | 5,148,283 | +0.46(+1.04%) |
Sep 03, 2013 | 45.00 | 45.42 | 44.58 | 44.74 | 4,400,092 | +0.24(+0.55%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.33 | 44.50 | 3,314,499 | -0.18(-0.40%) |
Aug 29, 2013 | 44.47 | 45.02 | 44.35 | 44.67 | 2,154,555 | +0.09(+0.20%) |
Aug 28, 2013 | 44.64 | 45.04 | 44.55 | 44.58 | 3,579,563 | -0.07(-0.15%) |
Aug 27, 2013 | 45.00 | 45.10 | 44.59 | 44.65 | 3,912,199 | -0.86(-1.89%) |
Aug 26, 2013 | 45.74 | 45.98 | 45.42 | 45.51 | 2,348,192 | -0.15(-0.34%) |
Aug 23, 2013 | 45.80 | 45.84 | 45.45 | 45.67 | 2,468,371 | -0.05(-0.11%) |
Aug 22, 2013 | 45.09 | 45.93 | 44.99 | 45.72 | 3,703,646 | +0.85(+1.89%) |
Aug 21, 2013 | 45.04 | 45.47 | 44.82 | 44.87 | 4,490,434 | -0.50(-1.10%) |
Aug 20, 2013 | 45.09 | 45.56 | 44.82 | 45.37 | 3,362,453 | +0.32(+0.72%) |
Aug 19, 2013 | 45.11 | 45.28 | 44.95 | 45.05 | 2,689,518 | -0.11(-0.24%) |
Aug 16, 2013 | 44.72 | 45.34 | 44.69 | 45.16 | 3,706,200 | +0.29(+0.64%) |
Aug 15, 2013 | 45.30 | 45.41 | 44.66 | 44.87 | 4,489,403 | -0.88(-1.92%) |
Aug 14, 2013 | 45.64 | 45.98 | 45.64 | 45.75 | 4,263,818 | +0.05(+0.11%) |
Aug 13, 2013 | 45.79 | 46.06 | 45.48 | 45.70 | 3,408,323 | -0.07(-0.14%) |
Aug 12, 2013 | 45.07 | 45.88 | 45.07 | 45.76 | 4,978,111 | +0.44(+0.97%) |
Aug 09, 2013 | 45.59 | 45.75 | 45.10 | 45.32 | 4,613,886 | -0.30(-0.66%) |
Aug 08, 2013 | 45.39 | 45.81 | 45.35 | 45.62 | 4,656,573 | +0.49(+1.09%) |
Aug 07, 2013 | 45.59 | 45.68 | 44.81 | 45.13 | 5,238,142 | -0.55(-1.20%) |
Aug 06, 2013 | 45.21 | 45.78 | 44.88 | 45.68 | 4,946,709 | +0.04(+0.08%) |
Aug 05, 2013 | 45.63 | 45.89 | 45.53 | 45.65 | 3,911,975 | -0.15(-0.34%) |
Aug 02, 2013 | 45.51 | 45.80 | 45.25 | 45.80 | 5,204,416 | +0.00(+0.00%) |
Aug 01, 2013 | 45.38 | 45.91 | 45.24 | 45.80 | 5,491,456 | +0.86(+1.92%) |
Jul 31, 2013 | 44.39 | 45.26 | 44.31 | 44.94 | 6,786,805 | +0.64(+1.45%) |
Jul 30, 2013 | 44.03 | 44.34 | 43.97 | 44.29 | 4,050,759 | +0.52(+1.19%) |
Jul 29, 2013 | 43.65 | 44.03 | 43.64 | 43.77 | 2,329,918 | -0.01(-0.03%) |
Jul 26, 2013 | 43.46 | 43.81 | 43.38 | 43.79 | 2,771,215 | +0.04(+0.08%) |
Jul 25, 2013 | 43.75 | 43.76 | 43.38 | 43.75 | 4,817,929 | -0.18(-0.42%) |
Jul 24, 2013 | 44.34 | 44.34 | 43.68 | 43.93 | 3,185,265 | -0.17(-0.38%) |
Jul 23, 2013 | 44.12 | 44.30 | 44.01 | 44.10 | 2,931,186 | -0.02(-0.05%) |
Jul 22, 2013 | 44.08 | 44.63 | 43.05 | 44.12 | 7,823,189 | +1.07(+2.48%) |
Jul 19, 2013 | 42.26 | 43.05 | 42.15 | 43.05 | 6,587,620 | +0.78(+1.84%) |
Jul 18, 2013 | 41.98 | 42.45 | 41.84 | 42.28 | 3,539,855 | +0.31(+0.75%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.84 | 41.96 | 2,174,893 | +0.07(+0.17%) |
Jul 16, 2013 | 42.09 | 42.15 | 41.71 | 41.89 | 3,508,312 | -0.12(-0.28%) |
Jul 15, 2013 | 41.91 | 42.29 | 41.90 | 42.01 | 3,520,007 | +0.11(+0.26%) |
Jul 12, 2013 | 42.23 | 42.34 | 41.58 | 41.90 | 5,401,029 | -0.48(-1.12%) |
Jul 11, 2013 | 42.43 | 42.48 | 42.19 | 42.37 | 3,767,382 | +0.56(+1.35%) |
Jul 10, 2013 | 42.18 | 42.28 | 41.68 | 41.81 | 4,040,789 | -0.37(-0.89%) |
Jul 09, 2013 | 42.00 | 42.32 | 41.89 | 42.18 | 3,470,199 | +0.65(+1.57%) |
Jul 08, 2013 | 41.66 | 42.04 | 41.44 | 41.53 | 4,001,293 | +0.21(+0.51%) |
Jul 05, 2013 | 40.73 | 41.39 | 40.31 | 41.32 | 4,550,039 | +0.91(+2.25%) |
Jul 03, 2013 | 40.32 | 40.50 | 40.07 | 40.41 | 2,893,325 | -0.16(-0.40%) |
Jul 02, 2013 | 40.56 | 41.11 | 40.45 | 40.57 | 5,153,142 | +0.04(+0.11%) |