Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,127 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.55 | 1,487,285 | -0.53(-1.23%) |
Sep 26, 2013 | 43.08 | 43.21 | 42.72 | 43.08 | 1,885,359 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.96 | 43.05 | 3,102,569 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.09 | 2,805,677 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,474 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.37 | 42.38 | 42.89 | 29,199,498 | -0.02(-0.04%) |
Sep 19, 2013 | 42.83 | 43.35 | 42.73 | 42.91 | 1,854,460 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.13 | 42.68 | 1,575,339 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.39 | 42.06 | 42.39 | 1,826,407 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.68 | 42.08 | 42.25 | 1,151,273 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.82 | 41.84 | 42.09 | 2,226,313 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.11 | 42.49 | 4,486,221 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.42 | 41.05 | 41.42 | 1,257,031 | +0.17(+0.41%) |
Sep 10, 2013 | 41.18 | 41.37 | 41.02 | 41.26 | 1,701,511 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,198 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,501 | +0.11(+0.27%) |
Sep 05, 2013 | 40.47 | 41.00 | 40.35 | 40.84 | 718,615 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.48 | 39.55 | 40.38 | 1,614,677 | +0.72(+1.81%) |
Sep 03, 2013 | 40.51 | 40.61 | 39.32 | 39.66 | 2,273,149 | -0.30(-0.75%) |
Aug 30, 2013 | 40.49 | 40.52 | 39.89 | 39.96 | 1,272,941 | -0.52(-1.29%) |
Aug 29, 2013 | 40.34 | 40.65 | 40.34 | 40.48 | 906,437 | +0.03(+0.07%) |
Aug 28, 2013 | 40.30 | 40.61 | 40.13 | 40.46 | 576,931 | +0.17(+0.42%) |
Aug 27, 2013 | 41.09 | 41.11 | 40.29 | 40.29 | 1,069,561 | -1.02(-2.48%) |
Aug 26, 2013 | 41.33 | 41.58 | 41.17 | 41.31 | 635,611 | +0.11(+0.27%) |
Aug 23, 2013 | 41.32 | 41.39 | 41.07 | 41.20 | 948,504 | +0.02(+0.05%) |
Aug 22, 2013 | 40.92 | 41.28 | 40.75 | 41.18 | 490,925 | +0.42(+1.03%) |
Aug 21, 2013 | 40.90 | 41.19 | 40.73 | 40.76 | 854,843 | -0.33(-0.79%) |
Aug 20, 2013 | 40.83 | 41.24 | 40.63 | 41.09 | 833,766 | +0.32(+0.78%) |
Aug 19, 2013 | 40.47 | 41.01 | 40.45 | 40.77 | 1,105,889 | +0.34(+0.83%) |
Aug 16, 2013 | 40.69 | 41.10 | 40.33 | 40.44 | 1,795,127 | -0.25(-0.62%) |
Aug 15, 2013 | 41.52 | 41.53 | 40.60 | 40.69 | 1,558,933 | -1.19(-2.85%) |
Aug 14, 2013 | 42.61 | 42.67 | 41.86 | 41.88 | 1,023,995 | -0.70(-1.64%) |
Aug 13, 2013 | 42.74 | 42.74 | 42.29 | 42.58 | 560,731 | -0.03(-0.07%) |
Aug 12, 2013 | 42.06 | 42.87 | 42.06 | 42.61 | 618,402 | +0.32(+0.75%) |
Aug 09, 2013 | 42.61 | 42.75 | 42.22 | 42.29 | 1,069,489 | -0.30(-0.70%) |
Aug 08, 2013 | 42.37 | 42.84 | 42.23 | 42.59 | 779,333 | +0.18(+0.42%) |
Aug 07, 2013 | 42.50 | 43.19 | 40.85 | 42.41 | 3,218,561 | -1.49(-3.39%) |
Aug 06, 2013 | 44.37 | 44.66 | 43.76 | 43.90 | 1,845,016 | -0.61(-1.36%) |
Aug 05, 2013 | 44.32 | 44.70 | 44.26 | 44.51 | 1,053,852 | +0.02(+0.04%) |
Aug 02, 2013 | 44.12 | 44.54 | 44.02 | 44.49 | 945,546 | +0.07(+0.17%) |
Aug 01, 2013 | 43.52 | 44.55 | 43.49 | 44.41 | 2,107,326 | +1.32(+3.07%) |
Jul 31, 2013 | 43.01 | 43.55 | 43.01 | 43.09 | 1,183,169 | +0.21(+0.50%) |
Jul 30, 2013 | 42.79 | 42.99 | 42.60 | 42.88 | 565,792 | +0.30(+0.70%) |
Jul 29, 2013 | 42.53 | 42.79 | 42.40 | 42.58 | 642,599 | -0.03(-0.07%) |
Jul 26, 2013 | 42.25 | 42.83 | 42.25 | 42.61 | 1,211,488 | +0.11(+0.26%) |
Jul 25, 2013 | 42.52 | 42.66 | 42.36 | 42.50 | 891,491 | -0.13(-0.31%) |
Jul 24, 2013 | 43.01 | 43.09 | 42.46 | 42.63 | 534,937 | -0.15(-0.35%) |
Jul 23, 2013 | 42.96 | 43.08 | 42.75 | 42.77 | 671,804 | -0.10(-0.24%) |
Jul 22, 2013 | 42.78 | 43.13 | 42.65 | 42.88 | 592,922 | +0.22(+0.52%) |
Jul 19, 2013 | 42.58 | 42.78 | 42.47 | 42.65 | 504,174 | +0.06(+0.13%) |
Jul 18, 2013 | 42.23 | 42.63 | 42.21 | 42.60 | 517,878 | +0.40(+0.95%) |
Jul 17, 2013 | 42.22 | 42.45 | 42.08 | 42.20 | 669,541 | +0.18(+0.42%) |
Jul 16, 2013 | 42.36 | 42.41 | 41.92 | 42.02 | 688,324 | -0.26(-0.62%) |
Jul 15, 2013 | 42.18 | 42.42 | 42.08 | 42.28 | 783,525 | +0.07(+0.18%) |
Jul 12, 2013 | 41.84 | 42.23 | 41.67 | 42.21 | 787,584 | +0.39(+0.94%) |
Jul 11, 2013 | 41.76 | 42.04 | 41.64 | 41.82 | 1,272,914 | +0.34(+0.83%) |
Jul 10, 2013 | 41.40 | 41.71 | 41.23 | 41.47 | 996,569 | +0.00(+0.00%) |
Jul 09, 2013 | 41.43 | 41.56 | 41.25 | 41.47 | 874,990 | +0.29(+0.70%) |
Jul 08, 2013 | 41.27 | 41.54 | 41.06 | 41.18 | 977,362 | +0.07(+0.18%) |
Jul 05, 2013 | 40.64 | 41.13 | 40.60 | 41.11 | 943,909 | +0.65(+1.61%) |
Jul 03, 2013 | 40.16 | 40.66 | 40.04 | 40.46 | 817,514 | +0.18(+0.44%) |
Jul 02, 2013 | 40.26 | 40.88 | 40.19 | 40.28 | 1,906,054 | +0.04(+0.09%) |