Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 48.43 | 48.52 | 47.60 | 47.87 | 7,323,980 | -0.74(-1.52%) |
Sep 26, 2013 | 48.17 | 48.93 | 48.13 | 48.61 | 6,594,921 | +0.71(+1.49%) |
Sep 25, 2013 | 48.06 | 48.41 | 47.73 | 47.89 | 7,317,022 | -0.13(-0.27%) |
Sep 24, 2013 | 46.99 | 48.32 | 46.95 | 48.03 | 8,316,090 | +0.96(+2.04%) |
Sep 23, 2013 | 47.02 | 47.63 | 46.79 | 47.07 | 6,056,159 | -0.23(-0.49%) |
Sep 20, 2013 | 47.85 | 47.85 | 47.11 | 47.30 | 7,469,783 | -0.36(-0.76%) |
Sep 19, 2013 | 47.27 | 47.90 | 47.21 | 47.66 | 8,085,362 | +0.70(+1.49%) |
Sep 18, 2013 | 46.55 | 47.02 | 45.91 | 46.96 | 7,089,322 | +0.54(+1.16%) |
Sep 17, 2013 | 45.97 | 46.51 | 45.97 | 46.43 | 4,591,308 | +0.43(+0.94%) |
Sep 16, 2013 | 46.41 | 46.72 | 45.83 | 45.99 | 6,258,793 | +0.08(+0.17%) |
Sep 13, 2013 | 45.59 | 45.97 | 45.17 | 45.91 | 4,387,907 | +0.50(+1.10%) |
Sep 12, 2013 | 45.89 | 46.05 | 45.02 | 45.42 | 7,220,514 | -0.46(-0.99%) |
Sep 11, 2013 | 45.52 | 46.23 | 45.39 | 45.87 | 6,968,570 | +0.34(+0.75%) |
Sep 10, 2013 | 45.47 | 45.73 | 45.18 | 45.53 | 9,962,105 | +1.09(+2.46%) |
Sep 09, 2013 | 43.27 | 44.46 | 43.24 | 44.44 | 9,518,622 | +1.63(+3.82%) |
Sep 06, 2013 | 42.61 | 43.07 | 41.93 | 42.81 | 5,810,440 | +0.25(+0.58%) |
Sep 05, 2013 | 42.61 | 42.96 | 42.49 | 42.56 | 5,036,281 | +0.11(+0.26%) |
Sep 04, 2013 | 42.13 | 42.60 | 41.90 | 42.45 | 8,060,600 | +0.60(+1.43%) |
Sep 03, 2013 | 41.23 | 41.98 | 41.18 | 41.85 | 9,762,971 | +1.13(+2.79%) |
Aug 30, 2013 | 40.99 | 41.17 | 40.44 | 40.72 | 3,865,764 | -0.27(-0.67%) |
Aug 29, 2013 | 40.39 | 41.28 | 40.36 | 40.99 | 4,648,720 | +0.54(+1.34%) |
Aug 28, 2013 | 39.54 | 40.67 | 39.53 | 40.45 | 5,912,853 | +1.02(+2.58%) |
Aug 27, 2013 | 40.26 | 40.67 | 39.28 | 39.43 | 8,221,534 | -1.29(-3.18%) |
Aug 26, 2013 | 41.20 | 41.51 | 40.59 | 40.73 | 9,056,512 | -0.46(-1.12%) |
Aug 23, 2013 | 41.15 | 41.51 | 41.05 | 41.19 | 5,947,991 | +0.19(+0.46%) |
Aug 22, 2013 | 40.70 | 41.41 | 40.70 | 41.00 | 4,195,123 | +0.46(+1.12%) |
Aug 21, 2013 | 41.00 | 41.04 | 40.36 | 40.55 | 4,887,259 | -0.53(-1.30%) |
Aug 20, 2013 | 41.15 | 41.45 | 40.94 | 41.08 | 3,367,817 | +0.01(+0.02%) |
Aug 19, 2013 | 40.68 | 41.55 | 40.68 | 41.07 | 6,736,783 | +0.38(+0.94%) |
Aug 16, 2013 | 40.90 | 41.23 | 40.69 | 40.69 | 3,624,691 | -0.24(-0.58%) |
Aug 15, 2013 | 40.66 | 41.15 | 40.26 | 40.93 | 4,370,553 | -0.03(-0.07%) |
Aug 14, 2013 | 40.86 | 41.15 | 40.72 | 40.96 | 2,761,135 | -0.05(-0.12%) |
Aug 13, 2013 | 41.07 | 41.15 | 40.47 | 41.01 | 4,411,988 | +0.23(+0.57%) |
Aug 12, 2013 | 40.44 | 41.25 | 40.35 | 40.78 | 4,102,340 | +0.22(+0.53%) |
Aug 09, 2013 | 40.95 | 41.11 | 40.38 | 40.56 | 3,348,993 | -0.41(-1.01%) |
Aug 08, 2013 | 40.84 | 41.25 | 40.65 | 40.97 | 3,432,511 | +0.37(+0.91%) |
Aug 07, 2013 | 40.93 | 41.17 | 40.39 | 40.60 | 3,894,068 | -0.43(-1.06%) |
Aug 06, 2013 | 41.85 | 41.99 | 41.01 | 41.04 | 4,703,644 | -0.74(-1.76%) |
Aug 05, 2013 | 41.54 | 41.81 | 41.37 | 41.77 | 3,773,942 | +0.23(+0.56%) |
Aug 02, 2013 | 41.29 | 41.71 | 40.97 | 41.54 | 4,005,676 | +0.21(+0.51%) |
Aug 01, 2013 | 40.55 | 41.48 | 40.44 | 41.33 | 7,168,403 | +1.18(+2.93%) |
Jul 31, 2013 | 40.75 | 40.79 | 40.11 | 40.16 | 6,211,056 | -0.51(-1.24%) |
Jul 30, 2013 | 39.85 | 40.78 | 39.85 | 40.66 | 6,939,524 | +1.03(+2.59%) |
Jul 29, 2013 | 39.58 | 40.12 | 39.47 | 39.63 | 4,249,323 | -0.08(-0.20%) |
Jul 26, 2013 | 39.28 | 39.80 | 38.96 | 39.71 | 5,328,613 | +0.40(+1.03%) |
Jul 25, 2013 | 39.61 | 39.61 | 38.23 | 39.31 | 12,157,473 | -0.40(-1.00%) |
Jul 24, 2013 | 40.52 | 40.61 | 39.44 | 39.71 | 7,721,034 | -0.55(-1.36%) |
Jul 23, 2013 | 40.83 | 40.86 | 40.24 | 40.26 | 4,496,445 | -0.32(-0.78%) |
Jul 22, 2013 | 40.05 | 40.78 | 40.44 | 40.57 | 5,664,708 | +0.14(+0.34%) |
Jul 19, 2013 | 40.52 | 40.57 | 40.14 | 40.44 | 5,401,388 | -0.15(-0.37%) |
Jul 18, 2013 | 39.74 | 40.78 | 39.74 | 40.59 | 5,846,090 | +0.90(+2.28%) |
Jul 17, 2013 | 39.69 | 39.92 | 39.61 | 39.69 | 3,620,063 | -0.05(-0.13%) |
Jul 16, 2013 | 39.80 | 39.84 | 39.40 | 39.74 | 4,241,871 | +0.12(+0.29%) |
Jul 15, 2013 | 39.25 | 39.91 | 39.24 | 39.62 | 4,835,435 | +0.51(+1.31%) |
Jul 12, 2013 | 39.38 | 39.71 | 38.99 | 39.11 | 4,687,423 | -0.30(-0.77%) |
Jul 11, 2013 | 39.05 | 39.43 | 38.91 | 39.41 | 7,672,020 | +1.00(+2.62%) |
Jul 10, 2013 | 38.35 | 38.57 | 38.11 | 38.41 | 4,380,993 | +0.03(+0.08%) |
Jul 09, 2013 | 38.07 | 38.52 | 37.59 | 38.38 | 6,439,337 | +0.46(+1.20%) |
Jul 08, 2013 | 38.02 | 38.59 | 37.88 | 37.92 | 7,660,561 | +0.03(+0.08%) |
Jul 05, 2013 | 37.80 | 38.05 | 37.33 | 37.89 | 4,620,652 | +0.47(+1.25%) |
Jul 03, 2013 | 37.02 | 37.78 | 36.61 | 37.42 | 4,636,449 | +0.00(+0.00%) |
Jul 02, 2013 | 38.70 | 38.73 | 37.21 | 37.42 | 9,322,616 | -0.85(-2.23%) |