Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 46.63 | 46.84 | 45.97 | 46.35 | 1,485,134 | -0.53(-1.14%) |
Sep 26, 2013 | 46.16 | 47.00 | 45.99 | 46.89 | 2,229,456 | +0.83(+1.79%) |
Sep 25, 2013 | 46.45 | 46.91 | 45.93 | 46.06 | 3,152,363 | -0.29(-0.62%) |
Sep 24, 2013 | 46.78 | 46.92 | 46.28 | 46.35 | 1,613,844 | -0.48(-1.03%) |
Sep 23, 2013 | 46.54 | 47.00 | 46.31 | 46.83 | 1,402,623 | +0.03(+0.05%) |
Sep 20, 2013 | 47.42 | 47.67 | 46.57 | 46.80 | 3,853,535 | -0.67(-1.42%) |
Sep 19, 2013 | 47.57 | 48.43 | 47.03 | 47.48 | 2,715,589 | +0.16(+0.34%) |
Sep 18, 2013 | 46.23 | 47.32 | 46.07 | 47.32 | 2,311,959 | +1.15(+2.50%) |
Sep 17, 2013 | 45.64 | 46.38 | 45.55 | 46.16 | 1,180,309 | +0.53(+1.16%) |
Sep 16, 2013 | 45.80 | 46.16 | 45.33 | 45.63 | 1,807,453 | +0.44(+0.96%) |
Sep 13, 2013 | 44.89 | 45.92 | 44.41 | 45.20 | 2,820,187 | +0.46(+1.03%) |
Sep 12, 2013 | 44.71 | 45.06 | 44.36 | 44.74 | 1,808,388 | -0.03(-0.07%) |
Sep 11, 2013 | 44.04 | 44.80 | 43.82 | 44.77 | 1,339,933 | +0.78(+1.78%) |
Sep 10, 2013 | 44.32 | 44.32 | 43.64 | 43.98 | 891,859 | -0.18(-0.42%) |
Sep 09, 2013 | 43.76 | 44.21 | 43.73 | 44.17 | 1,332,978 | +0.70(+1.62%) |
Sep 06, 2013 | 43.74 | 43.97 | 43.14 | 43.46 | 1,733,540 | -0.20(-0.46%) |
Sep 05, 2013 | 44.01 | 44.31 | 43.64 | 43.66 | 1,109,841 | -0.36(-0.82%) |
Sep 04, 2013 | 44.35 | 44.36 | 43.69 | 44.02 | 1,549,530 | -0.52(-1.16%) |
Sep 03, 2013 | 44.61 | 44.83 | 44.31 | 44.54 | 2,072,940 | +0.57(+1.31%) |
Aug 30, 2013 | 43.93 | 44.03 | 43.60 | 43.97 | 1,783,802 | +0.04(+0.08%) |
Aug 29, 2013 | 44.21 | 44.30 | 43.77 | 43.93 | 1,270,118 | -0.44(-0.99%) |
Aug 28, 2013 | 43.25 | 44.57 | 43.25 | 44.37 | 1,341,999 | +1.05(+2.42%) |
Aug 27, 2013 | 43.21 | 43.56 | 43.21 | 43.33 | 1,726,518 | -0.44(-1.00%) |
Aug 26, 2013 | 43.94 | 44.12 | 43.62 | 43.76 | 1,154,260 | +0.01(+0.02%) |
Aug 23, 2013 | 43.80 | 43.91 | 43.38 | 43.75 | 1,204,348 | -0.16(-0.36%) |
Aug 22, 2013 | 42.84 | 44.16 | 42.79 | 43.91 | 1,451,399 | +1.28(+3.00%) |
Aug 21, 2013 | 42.98 | 43.09 | 42.53 | 42.63 | 1,007,086 | -0.28(-0.65%) |
Aug 20, 2013 | 42.67 | 43.41 | 42.38 | 42.91 | 1,624,961 | +0.44(+1.03%) |
Aug 19, 2013 | 43.01 | 43.67 | 42.43 | 42.47 | 2,044,130 | -0.42(-0.98%) |
Aug 16, 2013 | 42.90 | 43.52 | 42.79 | 42.90 | 1,534,795 | -0.21(-0.49%) |
Aug 15, 2013 | 42.93 | 43.21 | 42.51 | 43.11 | 1,754,824 | -0.07(-0.15%) |
Aug 14, 2013 | 42.83 | 43.49 | 42.80 | 43.17 | 1,901,518 | -0.03(-0.07%) |
Aug 13, 2013 | 42.73 | 43.24 | 42.44 | 43.20 | 2,353,112 | +0.34(+0.80%) |
Aug 12, 2013 | 43.29 | 43.51 | 42.70 | 42.86 | 1,959,430 | -0.55(-1.26%) |
Aug 09, 2013 | 43.45 | 43.67 | 43.33 | 43.41 | 1,618,089 | -0.14(-0.32%) |
Aug 08, 2013 | 43.25 | 43.61 | 42.69 | 43.55 | 2,513,196 | +0.50(+1.17%) |
Aug 07, 2013 | 43.70 | 43.76 | 42.85 | 43.04 | 2,440,245 | -0.73(-1.68%) |
Aug 06, 2013 | 44.27 | 44.62 | 43.58 | 43.78 | 1,741,214 | -0.44(-0.99%) |
Aug 05, 2013 | 44.52 | 44.54 | 44.05 | 44.21 | 1,995,417 | -0.34(-0.77%) |
Aug 02, 2013 | 44.70 | 44.96 | 44.31 | 44.56 | 1,892,556 | -0.18(-0.40%) |
Aug 01, 2013 | 44.85 | 45.25 | 44.55 | 44.74 | 2,358,717 | +0.37(+0.83%) |
Jul 31, 2013 | 44.22 | 45.22 | 44.04 | 44.37 | 4,515,374 | +0.40(+0.91%) |
Jul 30, 2013 | 43.48 | 44.03 | 43.35 | 43.97 | 4,203,599 | +0.62(+1.42%) |
Jul 29, 2013 | 43.60 | 43.82 | 43.32 | 43.35 | 5,468,197 | -0.37(-0.86%) |
Jul 26, 2013 | 43.53 | 44.33 | 43.20 | 43.73 | 3,081,444 | -0.14(-0.32%) |
Jul 25, 2013 | 42.06 | 44.06 | 41.45 | 43.86 | 6,037,518 | +2.07(+4.95%) |
Jul 24, 2013 | 42.13 | 42.13 | 41.43 | 41.80 | 2,646,373 | -0.40(-0.95%) |
Jul 23, 2013 | 42.34 | 42.57 | 42.16 | 42.20 | 1,945,171 | -0.13(-0.30%) |
Jul 22, 2013 | 42.83 | 42.84 | 42.24 | 42.33 | 1,796,016 | -0.51(-1.20%) |
Jul 19, 2013 | 43.37 | 43.37 | 42.47 | 42.84 | 2,095,659 | -0.38(-0.88%) |
Jul 18, 2013 | 42.21 | 43.44 | 42.21 | 43.22 | 2,012,295 | +1.26(+3.00%) |
Jul 17, 2013 | 41.87 | 42.47 | 41.71 | 41.96 | 1,489,039 | +0.36(+0.87%) |
Jul 16, 2013 | 41.26 | 41.73 | 41.08 | 41.60 | 2,276,080 | +0.32(+0.77%) |
Jul 15, 2013 | 42.07 | 42.29 | 41.27 | 41.28 | 2,555,012 | -0.87(-2.07%) |
Jul 12, 2013 | 42.23 | 42.48 | 41.91 | 42.15 | 2,038,611 | -0.17(-0.40%) |
Jul 11, 2013 | 42.46 | 43.19 | 42.14 | 42.32 | 2,744,816 | +0.36(+0.87%) |
Jul 10, 2013 | 41.93 | 42.15 | 41.47 | 41.96 | 1,822,630 | +0.22(+0.52%) |
Jul 09, 2013 | 41.87 | 42.34 | 41.70 | 41.74 | 2,539,746 | +0.04(+0.10%) |
Jul 08, 2013 | 41.27 | 42.11 | 41.20 | 41.70 | 2,721,290 | +0.70(+1.70%) |
Jul 05, 2013 | 41.30 | 41.30 | 40.72 | 41.00 | 1,894,098 | +0.13(+0.33%) |
Jul 03, 2013 | 40.75 | 40.99 | 40.30 | 40.87 | 1,252,034 | -0.01(-0.01%) |
Jul 02, 2013 | 40.91 | 41.39 | 40.71 | 40.87 | 2,311,649 | -0.02(-0.04%) |