Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 46.86 | 47.16 | 46.03 | 46.19 | 6,626,935 | -0.49(-1.05%) |
Sep 27, 2013 | 46.79 | 46.96 | 46.46 | 46.68 | 3,781,741 | -0.36(-0.76%) |
Sep 26, 2013 | 46.45 | 47.06 | 46.34 | 47.04 | 3,443,701 | +0.82(+1.77%) |
Sep 25, 2013 | 46.75 | 46.84 | 46.19 | 46.22 | 3,484,419 | -0.41(-0.89%) |
Sep 24, 2013 | 46.75 | 47.07 | 46.61 | 46.64 | 3,065,543 | -0.26(-0.55%) |
Sep 23, 2013 | 47.09 | 47.10 | 46.69 | 46.89 | 2,471,804 | -0.19(-0.40%) |
Sep 20, 2013 | 47.39 | 47.51 | 47.08 | 47.08 | 5,121,978 | -0.41(-0.87%) |
Sep 19, 2013 | 47.70 | 47.74 | 47.36 | 47.49 | 4,172,142 | -0.17(-0.36%) |
Sep 18, 2013 | 46.79 | 47.67 | 46.58 | 47.67 | 4,910,146 | +1.08(+2.32%) |
Sep 17, 2013 | 46.48 | 46.73 | 46.22 | 46.58 | 3,717,571 | -0.17(-0.37%) |
Sep 16, 2013 | 46.61 | 46.93 | 46.51 | 46.75 | 3,079,976 | +0.46(+0.99%) |
Sep 13, 2013 | 46.29 | 46.50 | 46.17 | 46.29 | 2,252,265 | +0.12(+0.25%) |
Sep 12, 2013 | 46.05 | 46.26 | 45.90 | 46.18 | 2,229,015 | +0.02(+0.05%) |
Sep 11, 2013 | 45.56 | 46.16 | 45.52 | 46.15 | 2,814,102 | +0.51(+1.13%) |
Sep 10, 2013 | 45.80 | 46.03 | 45.41 | 45.64 | 3,018,016 | +0.02(+0.03%) |
Sep 09, 2013 | 45.18 | 45.79 | 45.18 | 45.62 | 2,637,257 | +0.44(+0.98%) |
Sep 06, 2013 | 44.99 | 45.36 | 44.77 | 45.18 | 3,533,793 | +0.37(+0.82%) |
Sep 05, 2013 | 44.93 | 45.01 | 44.68 | 44.81 | 3,540,539 | -0.21(-0.47%) |
Sep 04, 2013 | 44.75 | 45.33 | 44.60 | 45.02 | 3,591,729 | +0.27(+0.61%) |
Sep 03, 2013 | 45.45 | 45.48 | 44.70 | 44.75 | 4,316,616 | -0.25(-0.55%) |
Aug 30, 2013 | 44.66 | 45.04 | 44.60 | 45.00 | 4,496,331 | +0.41(+0.91%) |
Aug 29, 2013 | 44.47 | 44.84 | 44.35 | 44.60 | 3,294,973 | -0.02(-0.03%) |
Aug 28, 2013 | 44.80 | 44.80 | 44.51 | 44.61 | 3,339,861 | -0.29(-0.64%) |
Aug 27, 2013 | 44.84 | 45.10 | 44.72 | 44.90 | 3,564,944 | -0.45(-1.00%) |
Aug 26, 2013 | 46.02 | 46.15 | 45.34 | 45.35 | 2,523,232 | -0.63(-1.37%) |
Aug 23, 2013 | 45.58 | 46.02 | 45.52 | 45.98 | 3,514,499 | +0.45(+0.99%) |
Aug 22, 2013 | 45.55 | 45.64 | 45.38 | 45.53 | 3,894,622 | -0.05(-0.10%) |
Aug 21, 2013 | 45.96 | 46.00 | 45.52 | 45.58 | 3,893,225 | -0.45(-0.98%) |
Aug 20, 2013 | 46.15 | 46.44 | 45.98 | 46.03 | 2,501,644 | -0.05(-0.10%) |
Aug 19, 2013 | 46.18 | 46.26 | 45.89 | 46.08 | 3,014,505 | -0.25(-0.54%) |
Aug 16, 2013 | 46.36 | 46.48 | 46.05 | 46.33 | 4,018,217 | -0.26(-0.57%) |
Aug 15, 2013 | 46.97 | 47.19 | 46.50 | 46.59 | 3,611,342 | -0.67(-1.42%) |
Aug 14, 2013 | 47.52 | 47.63 | 47.08 | 47.26 | 3,058,060 | -0.32(-0.67%) |
Aug 13, 2013 | 47.52 | 47.67 | 47.35 | 47.58 | 3,118,693 | +0.09(+0.20%) |
Aug 12, 2013 | 46.97 | 47.50 | 46.93 | 47.49 | 2,922,023 | +0.22(+0.46%) |
Aug 09, 2013 | 47.39 | 47.55 | 47.10 | 47.27 | 2,125,880 | -0.18(-0.38%) |
Aug 08, 2013 | 47.73 | 47.91 | 47.13 | 47.45 | 3,614,847 | -0.02(-0.05%) |
Aug 07, 2013 | 47.36 | 47.65 | 47.24 | 47.47 | 3,170,584 | -0.04(-0.08%) |
Aug 06, 2013 | 47.38 | 47.71 | 47.33 | 47.51 | 3,237,067 | +0.01(+0.02%) |
Aug 05, 2013 | 47.12 | 47.58 | 47.10 | 47.50 | 3,806,364 | +0.35(+0.74%) |
Aug 02, 2013 | 46.94 | 47.19 | 46.75 | 47.15 | 3,226,121 | -0.02(-0.05%) |
Aug 01, 2013 | 46.95 | 47.38 | 46.93 | 47.17 | 3,594,191 | +0.54(+1.15%) |
Jul 31, 2013 | 47.00 | 47.26 | 46.62 | 46.64 | 4,964,840 | -0.29(-0.61%) |
Jul 30, 2013 | 47.05 | 47.27 | 46.67 | 46.93 | 4,196,565 | +0.12(+0.27%) |
Jul 29, 2013 | 46.73 | 47.02 | 46.62 | 46.80 | 3,841,396 | -0.13(-0.28%) |
Jul 26, 2013 | 46.32 | 46.94 | 46.08 | 46.93 | 5,163,770 | +0.49(+1.06%) |
Jul 25, 2013 | 45.73 | 46.66 | 45.57 | 46.44 | 5,853,503 | +0.90(+1.97%) |
Jul 24, 2013 | 45.57 | 45.69 | 45.34 | 45.55 | 5,051,770 | +0.05(+0.10%) |
Jul 23, 2013 | 45.66 | 45.80 | 45.36 | 45.50 | 3,372,387 | -0.19(-0.41%) |
Jul 22, 2013 | 45.87 | 46.01 | 45.53 | 45.69 | 2,960,627 | -0.18(-0.39%) |
Jul 19, 2013 | 45.55 | 45.90 | 45.38 | 45.87 | 4,025,735 | +0.33(+0.72%) |
Jul 18, 2013 | 45.18 | 45.69 | 45.08 | 45.54 | 4,188,052 | +0.39(+0.87%) |
Jul 17, 2013 | 45.38 | 45.47 | 44.97 | 45.14 | 3,068,472 | -0.15(-0.32%) |
Jul 16, 2013 | 45.47 | 45.54 | 44.99 | 45.29 | 3,962,205 | -0.26(-0.58%) |
Jul 15, 2013 | 45.88 | 45.90 | 45.37 | 45.55 | 4,263,978 | -0.25(-0.54%) |
Jul 12, 2013 | 45.68 | 45.87 | 45.44 | 45.80 | 3,423,228 | +0.15(+0.32%) |
Jul 11, 2013 | 45.88 | 45.97 | 45.41 | 45.66 | 5,541,973 | +0.26(+0.56%) |
Jul 10, 2013 | 45.69 | 45.90 | 45.30 | 45.40 | 3,144,082 | -0.28(-0.61%) |
Jul 09, 2013 | 45.72 | 45.88 | 45.55 | 45.68 | 3,765,159 | +0.31(+0.68%) |
Jul 08, 2013 | 44.90 | 45.42 | 44.90 | 45.37 | 3,217,704 | +0.56(+1.24%) |
Jul 05, 2013 | 44.92 | 45.09 | 44.23 | 44.81 | 3,229,818 | +0.03(+0.07%) |
Jul 03, 2013 | 44.56 | 44.87 | 44.29 | 44.78 | 3,156,713 | +0.08(+0.17%) |
Jul 02, 2013 | 44.87 | 45.07 | 44.53 | 44.70 | 4,332,984 | -0.18(-0.40%) |