Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.19 | 45.30 | 44.86 | 44.94 | 2,172,439 | -0.62(-1.37%) |
Sep 27, 2013 | 45.94 | 45.96 | 45.40 | 45.56 | 1,647,326 | -0.06(-0.12%) |
Sep 26, 2013 | 45.72 | 45.90 | 45.49 | 45.62 | 1,052,923 | -0.13(-0.28%) |
Sep 25, 2013 | 46.15 | 46.18 | 45.59 | 45.75 | 1,854,439 | -0.08(-0.17%) |
Sep 24, 2013 | 46.05 | 46.25 | 45.78 | 45.83 | 1,764,522 | +0.03(+0.06%) |
Sep 23, 2013 | 46.31 | 46.36 | 45.72 | 45.80 | 1,473,150 | -0.38(-0.83%) |
Sep 20, 2013 | 46.65 | 46.75 | 46.14 | 46.18 | 2,302,242 | -0.01(-0.02%) |
Sep 19, 2013 | 46.50 | 46.68 | 46.10 | 46.19 | 2,110,145 | -0.31(-0.67%) |
Sep 18, 2013 | 46.57 | 46.71 | 45.69 | 46.50 | 1,927,130 | -0.21(-0.45%) |
Sep 17, 2013 | 46.19 | 46.72 | 46.13 | 46.71 | 1,036,536 | +0.48(+1.04%) |
Sep 16, 2013 | 46.31 | 46.35 | 45.94 | 46.23 | 2,060,365 | +0.46(+1.00%) |
Sep 13, 2013 | 45.80 | 46.00 | 45.65 | 45.77 | 2,296,901 | +0.30(+0.65%) |
Sep 12, 2013 | 45.17 | 45.62 | 45.11 | 45.48 | 1,559,332 | +0.00(+0.00%) |
Sep 11, 2013 | 45.49 | 45.58 | 45.30 | 45.48 | 1,632,662 | +0.50(+1.11%) |
Sep 10, 2013 | 44.95 | 45.11 | 44.81 | 44.98 | 967,217 | +0.27(+0.61%) |
Sep 09, 2013 | 44.18 | 44.71 | 44.10 | 44.70 | 1,082,240 | +0.63(+1.42%) |
Sep 06, 2013 | 44.22 | 44.45 | 43.87 | 44.07 | 1,067,768 | +0.06(+0.13%) |
Sep 05, 2013 | 43.93 | 44.18 | 43.76 | 44.02 | 2,108,253 | +0.58(+1.33%) |
Sep 04, 2013 | 43.29 | 43.46 | 43.18 | 43.44 | 2,684,305 | +0.73(+1.71%) |
Sep 03, 2013 | 43.38 | 43.43 | 42.34 | 42.71 | 2,514,797 | +0.01(+0.02%) |
Aug 30, 2013 | 42.87 | 42.95 | 42.48 | 42.70 | 1,566,762 | -0.18(-0.41%) |
Aug 29, 2013 | 42.66 | 43.05 | 42.59 | 42.88 | 1,318,989 | +0.48(+1.13%) |
Aug 28, 2013 | 42.20 | 42.55 | 42.03 | 42.40 | 2,025,775 | -0.14(-0.33%) |
Aug 27, 2013 | 42.79 | 42.91 | 42.46 | 42.54 | 1,399,267 | -0.68(-1.56%) |
Aug 26, 2013 | 43.60 | 43.65 | 43.17 | 43.22 | 988,454 | -0.27(-0.62%) |
Aug 23, 2013 | 43.58 | 43.72 | 43.35 | 43.48 | 1,253,984 | -0.17(-0.39%) |
Aug 22, 2013 | 43.47 | 43.72 | 43.25 | 43.65 | 1,433,969 | +0.38(+0.88%) |
Aug 21, 2013 | 43.93 | 44.11 | 43.23 | 43.27 | 2,396,806 | -0.64(-1.46%) |
Aug 20, 2013 | 43.51 | 44.00 | 43.28 | 43.91 | 2,470,098 | +0.22(+0.50%) |
Aug 19, 2013 | 43.66 | 43.79 | 43.49 | 43.69 | 2,321,839 | +0.41(+0.94%) |
Aug 16, 2013 | 42.74 | 43.36 | 42.74 | 43.29 | 3,430,116 | +0.56(+1.30%) |
Aug 15, 2013 | 43.50 | 43.57 | 42.41 | 42.73 | 4,560,590 | -1.05(-2.40%) |
Aug 14, 2013 | 44.18 | 44.31 | 43.76 | 43.78 | 2,719,452 | -0.06(-0.13%) |
Aug 13, 2013 | 44.10 | 44.14 | 43.79 | 43.84 | 1,969,846 | -0.30(-0.67%) |
Aug 12, 2013 | 43.92 | 44.36 | 43.81 | 44.13 | 2,055,802 | +0.00(+0.00%) |
Aug 09, 2013 | 44.61 | 44.88 | 44.10 | 44.13 | 2,482,960 | -0.56(-1.26%) |
Aug 08, 2013 | 44.92 | 44.92 | 44.63 | 44.69 | 1,317,246 | +0.06(+0.13%) |
Aug 07, 2013 | 44.60 | 44.82 | 44.53 | 44.64 | 3,362,430 | -0.06(-0.13%) |
Aug 06, 2013 | 45.03 | 45.26 | 44.68 | 44.69 | 4,363,627 | -0.01(-0.03%) |
Aug 05, 2013 | 44.48 | 44.75 | 44.34 | 44.71 | 4,490,658 | +0.01(+0.02%) |
Aug 02, 2013 | 44.59 | 45.17 | 44.59 | 44.70 | 3,924,526 | -0.92(-2.02%) |
Aug 01, 2013 | 45.68 | 45.98 | 45.42 | 45.62 | 5,344,176 | +0.37(+0.82%) |
Jul 31, 2013 | 45.72 | 46.35 | 45.16 | 45.25 | 8,012,700 | +0.45(+1.01%) |
Jul 30, 2013 | 45.36 | 45.39 | 44.38 | 44.80 | 7,811,046 | -0.79(-1.73%) |
Jul 29, 2013 | 49.31 | 49.64 | 45.41 | 45.59 | 25,043,904 | -0.25(-0.55%) |
Jul 26, 2013 | 45.12 | 45.88 | 44.91 | 45.84 | 2,330,622 | +0.57(+1.26%) |
Jul 25, 2013 | 45.65 | 45.69 | 44.93 | 45.27 | 2,228,963 | -0.23(-0.50%) |
Jul 24, 2013 | 45.57 | 45.71 | 45.29 | 45.50 | 1,796,923 | +0.08(+0.17%) |
Jul 23, 2013 | 45.88 | 45.98 | 45.38 | 45.42 | 1,620,714 | -0.32(-0.71%) |
Jul 22, 2013 | 45.99 | 46.05 | 45.53 | 45.74 | 2,077,810 | -0.30(-0.66%) |
Jul 19, 2013 | 46.51 | 46.55 | 45.17 | 46.05 | 4,068,526 | -0.30(-0.65%) |
Jul 18, 2013 | 46.72 | 47.48 | 46.01 | 46.35 | 3,651,860 | -0.68(-1.45%) |
Jul 17, 2013 | 46.81 | 47.29 | 46.81 | 47.03 | 2,739,734 | +0.27(+0.57%) |
Jul 16, 2013 | 46.86 | 47.20 | 46.63 | 46.76 | 1,907,401 | +0.01(+0.03%) |
Jul 15, 2013 | 46.48 | 47.00 | 46.38 | 46.75 | 2,050,064 | +0.04(+0.09%) |
Jul 12, 2013 | 46.47 | 46.89 | 46.47 | 46.71 | 2,555,298 | +0.14(+0.30%) |
Jul 11, 2013 | 46.34 | 46.65 | 46.16 | 46.57 | 2,228,179 | +0.81(+1.77%) |
Jul 10, 2013 | 45.59 | 45.90 | 45.43 | 45.76 | 1,822,644 | +0.18(+0.39%) |
Jul 09, 2013 | 45.41 | 45.68 | 45.15 | 45.58 | 1,853,855 | +0.42(+0.92%) |
Jul 08, 2013 | 45.01 | 45.18 | 44.80 | 45.17 | 2,034,926 | +0.46(+1.02%) |
Jul 05, 2013 | 44.49 | 44.75 | 44.17 | 44.71 | 1,735,448 | +0.72(+1.63%) |
Jul 03, 2013 | 43.83 | 44.41 | 43.48 | 43.99 | 2,040,788 | -0.15(-0.34%) |
Jul 02, 2013 | 44.04 | 44.62 | 43.65 | 44.14 | 2,647,704 | -0.02(-0.05%) |