Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.29 | 47.69 | 47.18 | 47.31 | 17,711,780 | -0.32(-0.67%) |
Sep 27, 2013 | 47.73 | 47.73 | 47.41 | 47.63 | 13,003,951 | -0.40(-0.82%) |
Sep 26, 2013 | 48.13 | 48.54 | 47.45 | 48.03 | 16,502,187 | +0.04(+0.08%) |
Sep 25, 2013 | 48.13 | 48.48 | 47.93 | 47.99 | 14,845,379 | -0.18(-0.37%) |
Sep 24, 2013 | 47.97 | 48.60 | 47.97 | 48.17 | 16,285,357 | +0.08(+0.16%) |
Sep 23, 2013 | 47.93 | 48.28 | 47.83 | 48.09 | 20,790,398 | +0.53(+1.12%) |
Sep 20, 2013 | 48.62 | 48.64 | 47.53 | 47.55 | 34,365,920 | -0.89(-1.84%) |
Sep 19, 2013 | 49.12 | 49.28 | 48.32 | 48.44 | 25,073,752 | +1.01(+2.13%) |
Sep 18, 2013 | 46.69 | 47.53 | 46.55 | 47.43 | 26,716,924 | +0.78(+1.68%) |
Sep 17, 2013 | 46.04 | 46.69 | 46.00 | 46.65 | 18,720,852 | +0.59(+1.28%) |
Sep 16, 2013 | 45.92 | 46.23 | 45.66 | 46.06 | 19,322,126 | +0.69(+1.51%) |
Sep 13, 2013 | 45.36 | 45.60 | 45.31 | 45.37 | 9,996,581 | -0.13(-0.29%) |
Sep 12, 2013 | 46.10 | 46.17 | 45.35 | 45.50 | 16,075,674 | -0.46(-1.00%) |
Sep 11, 2013 | 45.70 | 45.96 | 45.26 | 45.96 | 18,118,856 | +0.42(+0.92%) |
Sep 10, 2013 | 45.16 | 45.68 | 45.07 | 45.54 | 18,617,132 | +0.92(+2.05%) |
Sep 09, 2013 | 44.36 | 44.76 | 44.23 | 44.63 | 14,463,470 | +0.44(+0.99%) |
Sep 06, 2013 | 44.17 | 44.61 | 43.81 | 44.19 | 19,252,972 | +0.00(+0.00%) |
Sep 05, 2013 | 44.53 | 44.55 | 44.06 | 44.19 | 15,790,101 | -0.02(-0.04%) |
Sep 04, 2013 | 43.86 | 44.23 | 43.81 | 44.21 | 16,461,950 | +0.21(+0.48%) |
Sep 03, 2013 | 44.47 | 44.74 | 43.73 | 44.00 | 26,956,194 | -0.15(-0.35%) |
Aug 30, 2013 | 44.72 | 44.84 | 43.96 | 44.15 | 24,255,182 | +0.06(+0.13%) |
Aug 29, 2013 | 44.19 | 44.46 | 44.06 | 44.09 | 11,177,972 | -0.17(-0.39%) |
Aug 28, 2013 | 44.19 | 44.65 | 44.19 | 44.26 | 15,113,796 | +0.04(+0.09%) |
Aug 27, 2013 | 44.57 | 44.63 | 44.09 | 44.23 | 26,914,154 | -0.82(-1.82%) |
Aug 26, 2013 | 45.29 | 45.39 | 44.95 | 45.05 | 13,524,770 | -0.32(-0.71%) |
Aug 23, 2013 | 45.47 | 45.50 | 45.10 | 45.37 | 10,844,658 | +0.00(+0.00%) |
Aug 22, 2013 | 45.14 | 45.41 | 45.05 | 45.37 | 16,198,924 | +0.32(+0.72%) |
Aug 21, 2013 | 45.26 | 45.39 | 44.95 | 45.05 | 16,610,248 | -0.21(-0.46%) |
Aug 20, 2013 | 45.35 | 45.50 | 45.09 | 45.26 | 15,953,165 | -0.25(-0.55%) |
Aug 19, 2013 | 45.60 | 45.71 | 45.33 | 45.50 | 16,807,940 | -0.19(-0.42%) |
Aug 16, 2013 | 45.56 | 45.89 | 45.52 | 45.70 | 19,034,352 | -0.10(-0.21%) |
Aug 15, 2013 | 45.73 | 46.29 | 45.64 | 45.79 | 20,879,676 | -0.13(-0.29%) |
Aug 14, 2013 | 46.17 | 46.34 | 45.89 | 45.92 | 14,609,154 | -0.25(-0.54%) |
Aug 13, 2013 | 46.36 | 46.36 | 45.98 | 46.17 | 14,914,520 | -0.13(-0.29%) |
Aug 12, 2013 | 46.06 | 46.36 | 45.91 | 46.31 | 14,317,983 | +0.04(+0.08%) |
Aug 09, 2013 | 46.44 | 46.63 | 46.19 | 46.27 | 10,884,898 | -0.15(-0.33%) |
Aug 08, 2013 | 46.69 | 46.82 | 46.21 | 46.42 | 11,677,772 | -0.02(-0.04%) |
Aug 07, 2013 | 46.19 | 46.44 | 45.95 | 46.44 | 14,644,890 | +0.06(+0.12%) |
Aug 06, 2013 | 46.73 | 46.74 | 46.27 | 46.38 | 11,559,421 | -0.40(-0.86%) |
Aug 05, 2013 | 46.88 | 46.94 | 46.73 | 46.78 | 9,419,282 | -0.34(-0.73%) |
Aug 02, 2013 | 46.78 | 47.13 | 46.55 | 47.13 | 13,481,077 | +0.15(+0.32%) |
Aug 01, 2013 | 46.94 | 47.45 | 46.78 | 46.97 | 16,758,690 | +0.48(+1.03%) |
Jul 31, 2013 | 46.88 | 47.11 | 46.48 | 46.50 | 20,417,098 | -0.21(-0.45%) |
Jul 30, 2013 | 46.88 | 47.01 | 46.55 | 46.71 | 16,353,354 | -0.02(-0.04%) |
Jul 29, 2013 | 46.80 | 46.94 | 46.67 | 46.73 | 13,411,498 | -0.31(-0.65%) |
Jul 26, 2013 | 47.03 | 47.05 | 46.74 | 47.03 | 16,312,803 | -0.08(-0.16%) |
Jul 25, 2013 | 46.95 | 47.11 | 46.78 | 47.11 | 15,698,594 | +0.13(+0.28%) |
Jul 24, 2013 | 47.30 | 47.39 | 46.86 | 46.97 | 14,405,424 | -0.17(-0.36%) |
Jul 23, 2013 | 47.45 | 47.47 | 46.99 | 47.15 | 17,063,264 | -0.29(-0.60%) |
Jul 22, 2013 | 47.24 | 47.55 | 47.18 | 47.43 | 21,777,038 | +0.27(+0.57%) |
Jul 19, 2013 | 45.09 | 47.60 | 45.98 | 47.16 | 54,357,112 | +2.08(+4.61%) |
Jul 18, 2013 | 45.03 | 45.68 | 44.95 | 45.09 | 21,705,528 | +0.21(+0.47%) |
Jul 17, 2013 | 44.91 | 45.05 | 44.70 | 44.87 | 14,077,269 | +0.17(+0.38%) |
Jul 16, 2013 | 45.14 | 45.16 | 44.53 | 44.70 | 20,018,078 | -0.38(-0.85%) |
Jul 15, 2013 | 45.28 | 45.29 | 44.94 | 45.09 | 18,793,106 | -0.25(-0.55%) |
Jul 12, 2013 | 45.77 | 45.79 | 45.01 | 45.33 | 17,435,756 | -0.34(-0.75%) |
Jul 11, 2013 | 45.62 | 45.71 | 45.09 | 45.68 | 17,095,982 | +0.76(+1.70%) |
Jul 10, 2013 | 45.26 | 45.28 | 44.57 | 44.91 | 14,928,228 | -0.15(-0.34%) |
Jul 09, 2013 | 44.88 | 45.41 | 44.86 | 45.07 | 16,527,124 | +0.57(+1.29%) |
Jul 08, 2013 | 44.57 | 44.89 | 44.40 | 44.49 | 18,622,148 | +0.15(+0.34%) |
Jul 05, 2013 | 44.21 | 44.34 | 43.79 | 44.34 | 11,893,016 | +0.63(+1.44%) |
Jul 03, 2013 | 43.56 | 43.84 | 43.43 | 43.71 | 11,242,674 | +0.02(+0.04%) |
Jul 02, 2013 | 44.40 | 44.53 | 43.65 | 43.69 | 24,952,698 | -0.84(-1.89%) |