Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.65 | 43.52 | 42.63 | 43.38 | 1,203,982 | +0.17(+0.39%) |
Sep 27, 2013 | 42.90 | 43.27 | 42.74 | 43.21 | 1,032,227 | +0.22(+0.52%) |
Sep 26, 2013 | 43.05 | 43.85 | 42.86 | 42.98 | 1,554,970 | +0.29(+0.67%) |
Sep 25, 2013 | 43.36 | 43.39 | 42.65 | 42.70 | 1,317,130 | -0.55(-1.27%) |
Sep 24, 2013 | 43.02 | 43.55 | 42.59 | 43.24 | 1,132,443 | +0.29(+0.66%) |
Sep 23, 2013 | 43.27 | 43.34 | 42.61 | 42.96 | 1,417,442 | -0.29(-0.68%) |
Sep 20, 2013 | 44.00 | 44.05 | 43.00 | 43.25 | 2,744,506 | -0.64(-1.46%) |
Sep 19, 2013 | 44.66 | 44.74 | 43.85 | 43.89 | 1,700,926 | -1.01(-2.25%) |
Sep 18, 2013 | 44.70 | 45.29 | 44.07 | 44.90 | 1,663,281 | +0.26(+0.59%) |
Sep 17, 2013 | 43.98 | 44.82 | 43.96 | 44.64 | 1,170,870 | +0.62(+1.40%) |
Sep 16, 2013 | 44.53 | 44.57 | 43.96 | 44.02 | 739,522 | +0.08(+0.19%) |
Sep 13, 2013 | 43.36 | 43.96 | 43.31 | 43.94 | 888,950 | +0.67(+1.55%) |
Sep 12, 2013 | 43.51 | 43.78 | 43.09 | 43.27 | 619,331 | -0.22(-0.51%) |
Sep 11, 2013 | 43.24 | 43.75 | 43.05 | 43.49 | 692,523 | +0.26(+0.61%) |
Sep 10, 2013 | 43.45 | 43.53 | 43.07 | 43.23 | 798,020 | -0.05(-0.11%) |
Sep 09, 2013 | 42.80 | 43.50 | 42.79 | 43.27 | 1,111,036 | +0.61(+1.43%) |
Sep 06, 2013 | 43.15 | 43.43 | 42.33 | 42.67 | 1,123,687 | -0.42(-0.97%) |
Sep 05, 2013 | 43.12 | 43.31 | 42.90 | 43.08 | 970,932 | +0.00(+0.00%) |
Sep 04, 2013 | 42.90 | 43.37 | 42.85 | 43.08 | 1,838,540 | -0.09(-0.21%) |
Sep 03, 2013 | 43.13 | 43.88 | 42.71 | 43.17 | 2,130,913 | -0.36(-0.83%) |
Aug 30, 2013 | 44.04 | 44.18 | 43.42 | 43.54 | 1,485,244 | -0.35(-0.79%) |
Aug 29, 2013 | 43.41 | 44.22 | 43.04 | 43.88 | 3,381,584 | -0.08(-0.19%) |
Aug 28, 2013 | 46.15 | 47.51 | 43.90 | 43.97 | 7,023,689 | -1.91(-4.16%) |
Aug 27, 2013 | 46.15 | 46.77 | 45.78 | 45.88 | 1,531,415 | -0.60(-1.30%) |
Aug 26, 2013 | 45.49 | 46.83 | 45.49 | 46.48 | 1,539,772 | +1.14(+2.52%) |
Aug 23, 2013 | 45.00 | 45.41 | 44.76 | 45.34 | 1,283,239 | +0.56(+1.26%) |
Aug 22, 2013 | 44.97 | 45.20 | 44.67 | 44.77 | 1,005,101 | +0.24(+0.54%) |
Aug 21, 2013 | 45.33 | 45.61 | 43.96 | 44.53 | 2,000,317 | -0.99(-2.17%) |
Aug 20, 2013 | 45.00 | 46.18 | 45.00 | 45.52 | 931,059 | +0.91(+2.04%) |
Aug 19, 2013 | 44.93 | 45.20 | 44.59 | 44.61 | 570,221 | -0.39(-0.86%) |
Aug 16, 2013 | 44.92 | 45.49 | 44.86 | 45.00 | 653,795 | +0.12(+0.26%) |
Aug 15, 2013 | 45.07 | 45.34 | 44.53 | 44.88 | 1,223,990 | -0.63(-1.37%) |
Aug 14, 2013 | 46.50 | 46.53 | 45.16 | 45.51 | 1,353,977 | -1.11(-2.38%) |
Aug 13, 2013 | 46.97 | 47.06 | 46.22 | 46.62 | 1,397,991 | -0.46(-0.97%) |
Aug 12, 2013 | 46.58 | 47.16 | 46.35 | 47.07 | 1,067,736 | +0.30(+0.64%) |
Aug 09, 2013 | 47.06 | 47.36 | 46.56 | 46.77 | 796,426 | -0.46(-0.96%) |
Aug 08, 2013 | 46.69 | 47.29 | 46.48 | 47.23 | 627,955 | +0.89(+1.92%) |
Aug 07, 2013 | 46.86 | 46.98 | 46.14 | 46.34 | 768,784 | -0.85(-1.80%) |
Aug 06, 2013 | 47.26 | 47.26 | 46.51 | 47.19 | 1,298,229 | -0.15(-0.31%) |
Aug 05, 2013 | 46.79 | 47.37 | 46.71 | 47.33 | 1,128,660 | +0.56(+1.20%) |
Aug 02, 2013 | 46.31 | 46.86 | 46.20 | 46.77 | 624,930 | +0.49(+1.05%) |
Aug 01, 2013 | 45.81 | 46.49 | 45.81 | 46.29 | 1,456,138 | +0.86(+1.89%) |
Jul 31, 2013 | 44.77 | 45.69 | 44.63 | 45.43 | 1,297,317 | +0.80(+1.80%) |
Jul 30, 2013 | 44.37 | 44.69 | 44.14 | 44.63 | 847,276 | +0.47(+1.07%) |
Jul 29, 2013 | 44.36 | 44.47 | 44.02 | 44.15 | 821,766 | -0.30(-0.68%) |
Jul 26, 2013 | 44.58 | 44.81 | 44.24 | 44.46 | 909,877 | -0.25(-0.57%) |
Jul 25, 2013 | 44.47 | 45.10 | 44.43 | 44.71 | 1,404,525 | +0.05(+0.12%) |
Jul 24, 2013 | 45.53 | 45.53 | 44.59 | 44.66 | 917,848 | -0.66(-1.46%) |
Jul 23, 2013 | 45.35 | 45.39 | 44.97 | 45.32 | 759,283 | -0.02(-0.05%) |
Jul 22, 2013 | 44.90 | 45.41 | 44.71 | 45.34 | 692,450 | +0.64(+1.44%) |
Jul 19, 2013 | 45.10 | 45.10 | 44.47 | 44.70 | 1,116,666 | -0.40(-0.89%) |
Jul 18, 2013 | 44.96 | 45.34 | 44.65 | 45.10 | 983,834 | +0.22(+0.50%) |
Jul 17, 2013 | 45.30 | 45.54 | 44.55 | 44.88 | 807,318 | -0.28(-0.63%) |
Jul 16, 2013 | 45.64 | 45.76 | 44.77 | 45.16 | 1,030,816 | -0.49(-1.08%) |
Jul 15, 2013 | 45.59 | 46.10 | 45.49 | 45.65 | 1,160,172 | +0.16(+0.35%) |
Jul 12, 2013 | 45.33 | 45.64 | 45.15 | 45.49 | 905,681 | +0.03(+0.07%) |
Jul 11, 2013 | 45.47 | 46.28 | 45.16 | 45.46 | 1,119,349 | +0.64(+1.42%) |
Jul 10, 2013 | 44.81 | 44.97 | 44.53 | 44.82 | 1,096,534 | -0.02(-0.03%) |
Jul 09, 2013 | 44.72 | 44.99 | 44.45 | 44.84 | 1,156,891 | +0.29(+0.65%) |
Jul 08, 2013 | 44.26 | 44.89 | 44.26 | 44.54 | 997,756 | +0.31(+0.69%) |
Jul 05, 2013 | 43.91 | 44.26 | 43.39 | 44.24 | 724,137 | +0.71(+1.64%) |
Jul 03, 2013 | 43.03 | 43.65 | 42.93 | 43.52 | 310,389 | +0.35(+0.82%) |
Jul 02, 2013 | 43.46 | 44.10 | 42.99 | 43.17 | 1,026,801 | -0.28(-0.65%) |