Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.14 | 46.49 | 46.04 | 46.48 | 6,294,194 | +0.03(+0.06%) |
Sep 27, 2013 | 46.03 | 46.69 | 45.98 | 46.45 | 4,650,530 | +0.41(+0.90%) |
Sep 26, 2013 | 46.07 | 46.43 | 45.87 | 46.03 | 5,554,171 | +0.09(+0.21%) |
Sep 25, 2013 | 46.46 | 46.49 | 45.61 | 45.94 | 8,707,990 | -0.49(-1.05%) |
Sep 24, 2013 | 46.56 | 46.67 | 46.34 | 46.43 | 5,665,119 | -0.36(-0.76%) |
Sep 23, 2013 | 46.88 | 46.96 | 46.62 | 46.78 | 3,436,057 | -0.11(-0.23%) |
Sep 20, 2013 | 47.46 | 47.57 | 46.89 | 46.89 | 6,432,215 | -0.61(-1.28%) |
Sep 19, 2013 | 47.65 | 47.65 | 47.22 | 47.50 | 3,973,759 | -0.07(-0.14%) |
Sep 18, 2013 | 46.66 | 47.60 | 46.64 | 47.57 | 5,981,146 | +0.80(+1.71%) |
Sep 17, 2013 | 46.41 | 46.81 | 46.41 | 46.77 | 3,499,330 | +0.43(+0.92%) |
Sep 16, 2013 | 46.78 | 46.80 | 46.28 | 46.34 | 4,358,002 | +0.02(+0.05%) |
Sep 13, 2013 | 46.67 | 46.86 | 46.26 | 46.32 | 5,665,137 | -0.24(-0.51%) |
Sep 12, 2013 | 47.31 | 47.39 | 46.24 | 46.56 | 7,704,323 | -0.65(-1.38%) |
Sep 11, 2013 | 47.02 | 47.23 | 46.89 | 47.21 | 4,858,456 | +0.19(+0.40%) |
Sep 10, 2013 | 46.82 | 47.14 | 46.64 | 47.02 | 6,097,698 | +0.58(+1.25%) |
Sep 09, 2013 | 46.03 | 46.51 | 46.02 | 46.44 | 4,590,613 | +0.46(+1.01%) |
Sep 06, 2013 | 46.18 | 46.32 | 45.83 | 45.98 | 4,551,616 | -0.12(-0.27%) |
Sep 05, 2013 | 46.24 | 46.42 | 46.10 | 46.10 | 4,173,566 | -0.07(-0.14%) |
Sep 04, 2013 | 46.19 | 46.35 | 46.08 | 46.16 | 5,709,881 | -0.03(-0.06%) |
Sep 03, 2013 | 46.16 | 46.35 | 46.04 | 46.19 | 8,234,519 | +0.20(+0.44%) |
Aug 30, 2013 | 45.95 | 46.05 | 45.87 | 45.99 | 5,694,920 | +0.12(+0.25%) |
Aug 29, 2013 | 45.92 | 46.13 | 45.80 | 45.87 | 5,605,073 | -0.09(-0.19%) |
Aug 28, 2013 | 45.97 | 46.18 | 45.87 | 45.96 | 5,723,370 | +0.01(+0.02%) |
Aug 27, 2013 | 46.18 | 46.40 | 45.90 | 45.95 | 7,986,434 | -0.63(-1.36%) |
Aug 26, 2013 | 46.88 | 47.15 | 46.56 | 46.59 | 6,219,656 | -0.16(-0.34%) |
Aug 23, 2013 | 46.96 | 47.05 | 46.58 | 46.75 | 8,981,145 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.50 | 46.54 | 46.67 | 14,010,129 | -0.92(-1.92%) |
Aug 21, 2013 | 48.25 | 48.62 | 47.32 | 47.58 | 20,987,722 | -1.78(-3.61%) |
Aug 20, 2013 | 49.57 | 49.85 | 49.36 | 49.36 | 8,877,459 | -0.21(-0.42%) |
Aug 19, 2013 | 49.57 | 49.93 | 49.51 | 49.57 | 5,312,251 | +0.07(+0.13%) |
Aug 16, 2013 | 49.68 | 49.84 | 49.47 | 49.51 | 6,053,436 | -0.36(-0.72%) |
Aug 15, 2013 | 50.03 | 50.17 | 49.62 | 49.87 | 7,964,364 | -0.69(-1.37%) |
Aug 14, 2013 | 51.03 | 51.13 | 50.50 | 50.56 | 7,229,857 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.44 | 50.86 | 51.39 | 4,325,809 | +0.31(+0.61%) |
Aug 12, 2013 | 50.88 | 51.21 | 50.76 | 51.08 | 3,131,588 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.42 | 50.83 | 51.05 | 3,300,261 | -0.36(-0.70%) |
Aug 08, 2013 | 51.75 | 51.75 | 51.11 | 51.41 | 5,146,245 | -0.33(-0.64%) |
Aug 07, 2013 | 51.76 | 51.87 | 51.10 | 51.74 | 3,514,258 | -0.08(-0.15%) |
Aug 06, 2013 | 51.88 | 51.92 | 51.12 | 51.82 | 4,459,110 | -0.14(-0.28%) |
Aug 05, 2013 | 51.62 | 52.03 | 51.46 | 51.97 | 4,257,574 | +0.35(+0.69%) |
Aug 02, 2013 | 51.63 | 51.67 | 51.51 | 51.61 | 7,694,341 | -0.06(-0.11%) |
Aug 01, 2013 | 51.75 | 51.92 | 51.57 | 51.67 | 5,122,555 | +0.24(+0.46%) |
Jul 31, 2013 | 51.69 | 51.90 | 51.29 | 51.43 | 5,690,959 | -0.12(-0.24%) |
Jul 30, 2013 | 51.71 | 52.01 | 51.53 | 51.56 | 4,035,256 | -0.06(-0.13%) |
Jul 29, 2013 | 51.66 | 51.73 | 51.20 | 51.62 | 3,448,119 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.68 | 50.93 | 51.59 | 5,639,802 | -0.26(-0.50%) |
Jul 25, 2013 | 52.75 | 52.81 | 51.38 | 51.84 | 7,743,093 | -1.08(-2.05%) |
Jul 24, 2013 | 52.99 | 53.06 | 52.72 | 52.93 | 3,698,664 | +0.05(+0.10%) |
Jul 23, 2013 | 52.70 | 52.96 | 52.56 | 52.88 | 3,764,535 | +0.16(+0.30%) |
Jul 22, 2013 | 52.55 | 52.75 | 52.37 | 52.72 | 3,184,001 | +0.35(+0.66%) |
Jul 19, 2013 | 52.37 | 52.57 | 52.25 | 52.37 | 5,661,859 | +0.09(+0.18%) |
Jul 18, 2013 | 52.51 | 52.70 | 52.12 | 52.28 | 3,465,827 | -0.11(-0.21%) |
Jul 17, 2013 | 52.07 | 52.41 | 51.98 | 52.39 | 2,774,425 | +0.36(+0.69%) |
Jul 16, 2013 | 52.31 | 52.41 | 51.98 | 52.03 | 3,000,037 | -0.20(-0.39%) |
Jul 15, 2013 | 52.32 | 52.44 | 52.08 | 52.23 | 2,973,189 | -0.15(-0.29%) |
Jul 12, 2013 | 51.87 | 52.38 | 51.76 | 52.38 | 3,757,493 | -0.01(-0.01%) |
Jul 11, 2013 | 52.29 | 52.65 | 52.05 | 52.39 | 4,487,119 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.14 | 51.55 | 52.00 | 3,634,018 | +0.19(+0.36%) |
Jul 09, 2013 | 51.41 | 51.95 | 51.38 | 51.81 | 5,443,205 | +0.43(+0.83%) |
Jul 08, 2013 | 50.86 | 51.41 | 50.78 | 51.38 | 5,185,401 | +0.67(+1.32%) |
Jul 05, 2013 | 50.43 | 50.86 | 50.27 | 50.71 | 3,161,792 | +0.63(+1.25%) |
Jul 03, 2013 | 49.94 | 50.13 | 49.78 | 50.08 | 2,203,147 | -0.13(-0.26%) |
Jul 02, 2013 | 50.08 | 50.79 | 50.02 | 50.21 | 4,381,524 | +0.17(+0.33%) |