Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.45 | 46.66 | 45.80 | 46.17 | 1,490,855 | -0.53(-1.14%) |
Sep 26, 2013 | 45.99 | 46.82 | 45.82 | 46.71 | 2,238,045 | +0.82(+1.79%) |
Sep 25, 2013 | 46.27 | 46.73 | 45.75 | 45.88 | 3,164,508 | -0.29(-0.62%) |
Sep 24, 2013 | 46.60 | 46.74 | 46.10 | 46.17 | 1,620,062 | -0.48(-1.03%) |
Sep 23, 2013 | 46.36 | 46.82 | 46.13 | 46.65 | 1,408,027 | +0.03(+0.05%) |
Sep 20, 2013 | 47.24 | 47.48 | 46.39 | 46.62 | 3,868,381 | -0.67(-1.42%) |
Sep 19, 2013 | 47.39 | 48.24 | 46.85 | 47.29 | 2,726,051 | +0.16(+0.34%) |
Sep 18, 2013 | 46.05 | 47.14 | 45.89 | 47.13 | 2,320,866 | +1.15(+2.50%) |
Sep 17, 2013 | 45.46 | 46.20 | 45.38 | 45.99 | 1,184,856 | +0.53(+1.16%) |
Sep 16, 2013 | 45.63 | 45.99 | 45.15 | 45.46 | 1,814,416 | +0.43(+0.96%) |
Sep 13, 2013 | 44.72 | 45.74 | 44.24 | 45.02 | 2,831,052 | +0.46(+1.03%) |
Sep 12, 2013 | 44.53 | 44.89 | 44.19 | 44.56 | 1,815,355 | -0.03(-0.07%) |
Sep 11, 2013 | 43.88 | 44.63 | 43.65 | 44.60 | 1,345,095 | +0.78(+1.78%) |
Sep 10, 2013 | 44.15 | 44.15 | 43.48 | 43.81 | 895,295 | -0.18(-0.42%) |
Sep 09, 2013 | 43.59 | 44.04 | 43.56 | 44.00 | 1,338,114 | +0.70(+1.62%) |
Sep 06, 2013 | 43.57 | 43.80 | 42.97 | 43.30 | 1,740,219 | -0.20(-0.46%) |
Sep 05, 2013 | 43.84 | 44.15 | 43.47 | 43.50 | 1,114,117 | -0.36(-0.82%) |
Sep 04, 2013 | 44.18 | 44.19 | 43.52 | 43.85 | 1,555,500 | -0.52(-1.16%) |
Sep 03, 2013 | 44.44 | 44.66 | 44.14 | 44.37 | 2,080,926 | +0.57(+1.31%) |
Aug 30, 2013 | 43.76 | 43.87 | 43.43 | 43.80 | 1,790,674 | +0.04(+0.08%) |
Aug 29, 2013 | 44.04 | 44.13 | 43.60 | 43.76 | 1,275,012 | -0.44(-0.99%) |
Aug 28, 2013 | 43.09 | 44.40 | 43.09 | 44.20 | 1,347,170 | +1.04(+2.41%) |
Aug 27, 2013 | 43.05 | 43.39 | 43.05 | 43.16 | 1,733,169 | -0.43(-1.00%) |
Aug 26, 2013 | 43.77 | 43.95 | 43.45 | 43.59 | 1,158,706 | +0.01(+0.02%) |
Aug 23, 2013 | 43.63 | 43.74 | 43.21 | 43.58 | 1,208,987 | -0.16(-0.36%) |
Aug 22, 2013 | 42.68 | 43.99 | 42.62 | 43.74 | 1,456,991 | +1.27(+3.00%) |
Aug 21, 2013 | 42.81 | 42.92 | 42.37 | 42.47 | 1,010,966 | -0.28(-0.65%) |
Aug 20, 2013 | 42.51 | 43.24 | 42.21 | 42.75 | 1,631,221 | +0.43(+1.03%) |
Aug 19, 2013 | 42.85 | 43.51 | 42.27 | 42.31 | 2,052,005 | -0.42(-0.98%) |
Aug 16, 2013 | 42.74 | 43.35 | 42.63 | 42.73 | 1,540,707 | -0.21(-0.49%) |
Aug 15, 2013 | 42.76 | 43.04 | 42.35 | 42.94 | 1,761,585 | -0.07(-0.15%) |
Aug 14, 2013 | 42.66 | 43.32 | 42.63 | 43.01 | 1,908,844 | -0.03(-0.07%) |
Aug 13, 2013 | 42.57 | 43.07 | 42.28 | 43.04 | 2,362,177 | +0.34(+0.80%) |
Aug 12, 2013 | 43.12 | 43.34 | 42.53 | 42.69 | 1,966,979 | -0.55(-1.26%) |
Aug 09, 2013 | 43.28 | 43.50 | 43.16 | 43.24 | 1,624,322 | -0.14(-0.32%) |
Aug 08, 2013 | 43.09 | 43.44 | 42.53 | 43.38 | 2,522,878 | +0.50(+1.17%) |
Aug 07, 2013 | 43.53 | 43.59 | 42.68 | 42.88 | 2,449,646 | -0.73(-1.68%) |
Aug 06, 2013 | 44.11 | 44.45 | 43.42 | 43.61 | 1,747,922 | -0.43(-0.99%) |
Aug 05, 2013 | 44.35 | 44.37 | 43.88 | 44.04 | 2,003,104 | -0.34(-0.77%) |
Aug 02, 2013 | 44.53 | 44.79 | 44.14 | 44.39 | 1,899,847 | -0.18(-0.40%) |
Aug 01, 2013 | 44.68 | 45.08 | 44.38 | 44.56 | 2,367,804 | +0.37(+0.83%) |
Jul 31, 2013 | 44.05 | 45.05 | 43.88 | 44.20 | 4,532,770 | +0.40(+0.91%) |
Jul 30, 2013 | 43.31 | 43.87 | 43.19 | 43.80 | 4,219,794 | +0.61(+1.42%) |
Jul 29, 2013 | 43.43 | 43.65 | 43.15 | 43.19 | 5,489,263 | -0.37(-0.86%) |
Jul 26, 2013 | 43.36 | 44.16 | 43.03 | 43.56 | 3,093,315 | -0.14(-0.32%) |
Jul 25, 2013 | 41.90 | 43.89 | 41.29 | 43.70 | 6,060,778 | +2.06(+4.95%) |
Jul 24, 2013 | 41.96 | 41.97 | 41.27 | 41.64 | 2,656,569 | -0.40(-0.95%) |
Jul 23, 2013 | 42.18 | 42.41 | 41.99 | 42.04 | 1,952,665 | -0.13(-0.30%) |
Jul 22, 2013 | 42.66 | 42.67 | 42.08 | 42.16 | 1,802,935 | -0.51(-1.20%) |
Jul 19, 2013 | 43.20 | 43.20 | 42.31 | 42.67 | 2,103,733 | -0.38(-0.88%) |
Jul 18, 2013 | 42.05 | 43.28 | 42.05 | 43.05 | 2,020,047 | +1.25(+3.00%) |
Jul 17, 2013 | 41.71 | 42.31 | 41.55 | 41.80 | 1,494,775 | +0.36(+0.87%) |
Jul 16, 2013 | 41.11 | 41.57 | 40.93 | 41.44 | 2,284,848 | +0.32(+0.77%) |
Jul 15, 2013 | 41.91 | 42.13 | 41.11 | 41.12 | 2,564,855 | -0.87(-2.07%) |
Jul 12, 2013 | 42.07 | 42.32 | 41.75 | 41.99 | 2,046,464 | -0.17(-0.40%) |
Jul 11, 2013 | 42.30 | 43.02 | 41.98 | 42.16 | 2,755,391 | +0.36(+0.87%) |
Jul 10, 2013 | 41.77 | 41.98 | 41.31 | 41.80 | 1,829,652 | +0.21(+0.52%) |
Jul 09, 2013 | 41.71 | 42.17 | 41.53 | 41.58 | 2,549,531 | +0.04(+0.10%) |
Jul 08, 2013 | 41.11 | 41.94 | 41.04 | 41.54 | 2,731,774 | +0.69(+1.70%) |
Jul 05, 2013 | 41.14 | 41.14 | 40.56 | 40.85 | 1,901,395 | +0.13(+0.33%) |
Jul 03, 2013 | 40.59 | 40.83 | 40.15 | 40.71 | 1,256,857 | -0.01(-0.01%) |
Jul 02, 2013 | 40.75 | 41.23 | 40.55 | 40.72 | 2,320,555 | -0.02(-0.04%) |