Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.13 | 44.67 | 43.27 | 43.54 | 2,979,222 | -0.82(-1.85%) |
Sep 27, 2013 | 44.57 | 44.77 | 44.02 | 44.36 | 2,116,042 | -0.44(-0.98%) |
Sep 26, 2013 | 44.58 | 44.85 | 44.38 | 44.80 | 1,505,851 | +0.22(+0.49%) |
Sep 25, 2013 | 44.17 | 44.60 | 44.05 | 44.58 | 2,178,905 | +0.40(+0.90%) |
Sep 24, 2013 | 44.24 | 44.72 | 43.85 | 44.19 | 2,600,595 | -0.05(-0.11%) |
Sep 23, 2013 | 44.54 | 44.91 | 44.22 | 44.23 | 1,737,877 | -0.32(-0.72%) |
Sep 20, 2013 | 45.47 | 45.52 | 44.55 | 44.55 | 3,863,750 | -0.99(-2.18%) |
Sep 19, 2013 | 46.60 | 46.78 | 45.51 | 45.54 | 2,742,534 | -0.86(-1.85%) |
Sep 18, 2013 | 44.48 | 46.47 | 43.49 | 46.40 | 4,152,347 | +1.88(+4.21%) |
Sep 17, 2013 | 44.70 | 45.16 | 44.53 | 44.53 | 2,135,332 | -0.24(-0.54%) |
Sep 16, 2013 | 45.23 | 45.46 | 44.58 | 44.77 | 2,907,895 | +1.26(+2.90%) |
Sep 13, 2013 | 43.02 | 43.73 | 42.88 | 43.51 | 2,010,080 | +0.52(+1.22%) |
Sep 12, 2013 | 43.43 | 43.87 | 42.93 | 42.98 | 1,315,085 | -0.47(-1.08%) |
Sep 11, 2013 | 43.12 | 43.51 | 42.99 | 43.45 | 2,015,423 | +0.51(+1.19%) |
Sep 10, 2013 | 43.65 | 43.76 | 42.65 | 42.94 | 2,563,646 | -0.59(-1.35%) |
Sep 09, 2013 | 43.21 | 43.53 | 42.92 | 43.53 | 2,032,421 | +0.49(+1.14%) |
Sep 06, 2013 | 42.98 | 43.64 | 42.94 | 43.04 | 2,161,316 | +0.71(+1.69%) |
Sep 05, 2013 | 43.21 | 43.35 | 42.26 | 42.32 | 1,557,835 | -0.90(-2.07%) |
Sep 04, 2013 | 43.21 | 43.42 | 42.82 | 43.22 | 1,347,144 | +0.10(+0.24%) |
Sep 03, 2013 | 44.07 | 44.07 | 42.72 | 43.11 | 2,528,484 | -0.48(-1.11%) |
Aug 30, 2013 | 43.81 | 44.16 | 43.46 | 43.60 | 2,040,441 | -0.20(-0.46%) |
Aug 29, 2013 | 43.77 | 43.83 | 43.24 | 43.80 | 1,579,940 | -0.15(-0.33%) |
Aug 28, 2013 | 43.94 | 44.07 | 43.46 | 43.95 | 2,401,440 | -0.07(-0.16%) |
Aug 27, 2013 | 43.14 | 44.16 | 42.91 | 44.02 | 2,646,728 | +0.60(+1.37%) |
Aug 26, 2013 | 43.77 | 43.81 | 43.28 | 43.42 | 1,812,373 | -0.25(-0.58%) |
Aug 23, 2013 | 42.63 | 43.68 | 42.60 | 43.67 | 2,473,700 | +1.02(+2.38%) |
Aug 22, 2013 | 42.92 | 42.96 | 42.30 | 42.66 | 2,318,728 | -0.23(-0.54%) |
Aug 21, 2013 | 42.11 | 43.71 | 41.48 | 42.89 | 3,353,693 | +0.64(+1.53%) |
Aug 20, 2013 | 41.34 | 42.48 | 41.34 | 42.25 | 2,452,098 | +1.03(+2.50%) |
Aug 19, 2013 | 41.46 | 41.66 | 40.99 | 41.22 | 3,185,863 | -0.47(-1.13%) |
Aug 16, 2013 | 42.58 | 42.65 | 41.34 | 41.69 | 6,170,706 | -1.09(-2.54%) |
Aug 15, 2013 | 43.55 | 43.56 | 42.69 | 42.77 | 3,264,205 | -1.13(-2.57%) |
Aug 14, 2013 | 44.24 | 44.37 | 43.86 | 43.90 | 1,893,491 | -0.37(-0.84%) |
Aug 13, 2013 | 45.21 | 45.22 | 44.14 | 44.27 | 2,193,934 | -0.85(-1.88%) |
Aug 12, 2013 | 45.19 | 45.50 | 44.92 | 45.12 | 1,844,912 | -0.13(-0.28%) |
Aug 09, 2013 | 44.98 | 45.51 | 44.86 | 45.24 | 2,867,884 | +0.20(+0.44%) |
Aug 08, 2013 | 45.12 | 45.29 | 44.82 | 45.05 | 1,845,719 | +0.09(+0.20%) |
Aug 07, 2013 | 45.31 | 45.34 | 44.82 | 44.96 | 1,904,184 | -0.38(-0.83%) |
Aug 06, 2013 | 45.78 | 46.01 | 45.33 | 45.33 | 2,397,884 | -0.34(-0.75%) |
Aug 05, 2013 | 45.42 | 45.85 | 45.31 | 45.68 | 1,899,883 | +0.20(+0.43%) |
Aug 02, 2013 | 45.32 | 46.08 | 45.29 | 45.48 | 2,838,847 | +0.16(+0.36%) |
Aug 01, 2013 | 46.24 | 46.34 | 45.29 | 45.32 | 2,841,154 | -0.71(-1.55%) |
Jul 31, 2013 | 47.56 | 47.59 | 45.73 | 46.03 | 3,798,626 | -1.46(-3.08%) |
Jul 30, 2013 | 47.91 | 48.26 | 47.34 | 47.50 | 1,962,293 | -0.39(-0.82%) |
Jul 29, 2013 | 47.76 | 48.31 | 47.76 | 47.89 | 1,862,453 | -0.03(-0.06%) |
Jul 26, 2013 | 48.65 | 48.74 | 47.74 | 47.92 | 2,195,977 | -0.50(-1.04%) |
Jul 25, 2013 | 48.15 | 48.58 | 47.74 | 48.42 | 1,881,979 | +0.13(+0.28%) |
Jul 24, 2013 | 50.04 | 50.04 | 48.08 | 48.29 | 2,284,616 | -1.76(-3.51%) |
Jul 23, 2013 | 50.23 | 50.28 | 49.75 | 50.05 | 885,669 | -0.10(-0.20%) |
Jul 22, 2013 | 49.91 | 50.27 | 49.75 | 50.15 | 1,294,383 | +0.12(+0.24%) |
Jul 19, 2013 | 50.54 | 50.64 | 49.96 | 50.03 | 1,634,893 | -0.50(-1.00%) |
Jul 18, 2013 | 50.19 | 50.54 | 49.96 | 50.53 | 1,614,264 | +0.44(+0.88%) |
Jul 17, 2013 | 49.76 | 50.35 | 49.76 | 50.09 | 1,471,779 | +0.45(+0.90%) |
Jul 16, 2013 | 49.55 | 49.77 | 49.44 | 49.64 | 2,037,052 | +0.14(+0.28%) |
Jul 15, 2013 | 49.40 | 49.65 | 49.14 | 49.50 | 1,246,614 | +0.10(+0.20%) |
Jul 12, 2013 | 49.89 | 49.99 | 49.04 | 49.40 | 1,628,391 | -0.49(-0.98%) |
Jul 11, 2013 | 48.86 | 50.00 | 48.86 | 49.89 | 2,225,727 | +1.82(+3.79%) |
Jul 10, 2013 | 48.23 | 48.30 | 47.55 | 48.07 | 2,048,498 | -0.26(-0.54%) |
Jul 09, 2013 | 47.67 | 48.49 | 47.65 | 48.33 | 1,718,333 | +0.69(+1.44%) |
Jul 08, 2013 | 47.61 | 48.31 | 47.60 | 47.65 | 2,053,003 | +0.00(+0.00%) |
Jul 05, 2013 | 48.55 | 48.64 | 46.34 | 47.65 | 2,571,699 | -0.83(-1.70%) |
Jul 03, 2013 | 48.67 | 48.83 | 47.84 | 48.47 | 1,400,525 | -0.45(-0.92%) |
Jul 02, 2013 | 48.05 | 48.96 | 48.05 | 48.92 | 3,466,392 | +0.88(+1.82%) |