Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.33 | 42.67 | 42.22 | 42.52 | 495,249 | -0.18(-0.42%) |
Sep 27, 2013 | 42.73 | 42.74 | 42.07 | 42.70 | 166,828 | -0.26(-0.61%) |
Sep 26, 2013 | 42.97 | 43.08 | 42.79 | 42.97 | 639,279 | +0.16(+0.36%) |
Sep 25, 2013 | 42.91 | 43.06 | 42.81 | 42.81 | 156,123 | -0.11(-0.26%) |
Sep 24, 2013 | 42.84 | 43.17 | 42.74 | 42.92 | 315,396 | +0.13(+0.31%) |
Sep 23, 2013 | 42.89 | 43.00 | 42.59 | 42.79 | 2,204,786 | -0.19(-0.45%) |
Sep 20, 2013 | 43.50 | 43.55 | 42.98 | 42.98 | 209,599 | -0.48(-1.10%) |
Sep 19, 2013 | 43.51 | 43.68 | 43.41 | 43.46 | 233,752 | +0.07(+0.17%) |
Sep 18, 2013 | 42.87 | 43.46 | 42.72 | 43.39 | 292,805 | +0.50(+1.16%) |
Sep 17, 2013 | 42.82 | 42.89 | 42.66 | 42.89 | 280,759 | +0.18(+0.43%) |
Sep 16, 2013 | 42.80 | 42.82 | 42.62 | 42.71 | 2,220,781 | +0.50(+1.18%) |
Sep 13, 2013 | 42.23 | 42.23 | 42.00 | 42.21 | 95,311 | +0.07(+0.16%) |
Sep 12, 2013 | 42.42 | 42.42 | 42.09 | 42.14 | 190,924 | -0.16(-0.39%) |
Sep 11, 2013 | 42.20 | 42.31 | 42.02 | 42.31 | 287,127 | +0.16(+0.38%) |
Sep 10, 2013 | 41.84 | 42.17 | 41.83 | 42.15 | 316,326 | +0.59(+1.42%) |
Sep 09, 2013 | 41.11 | 41.63 | 41.11 | 41.56 | 357,921 | +0.56(+1.37%) |
Sep 06, 2013 | 41.03 | 41.29 | 40.77 | 41.00 | 135,077 | +0.00(+0.01%) |
Sep 05, 2013 | 40.83 | 41.07 | 40.75 | 40.99 | 366,948 | +0.15(+0.36%) |
Sep 04, 2013 | 40.44 | 40.89 | 40.42 | 40.85 | 433,445 | +0.37(+0.90%) |
Sep 03, 2013 | 40.78 | 40.88 | 40.24 | 40.48 | 2,140,567 | +0.22(+0.56%) |
Aug 30, 2013 | 40.69 | 40.69 | 40.15 | 40.26 | 128,847 | -0.28(-0.69%) |
Aug 29, 2013 | 40.27 | 40.72 | 40.27 | 40.54 | 105,101 | +0.14(+0.35%) |
Aug 28, 2013 | 40.33 | 40.52 | 40.27 | 40.40 | 281,092 | +0.06(+0.15%) |
Aug 27, 2013 | 40.73 | 40.81 | 40.29 | 40.34 | 262,592 | -0.85(-2.06%) |
Aug 26, 2013 | 41.35 | 41.48 | 41.12 | 41.18 | 1,222,904 | -0.07(-0.16%) |
Aug 23, 2013 | 41.39 | 41.39 | 41.06 | 41.25 | 149,673 | +0.00(+0.00%) |
Aug 22, 2013 | 40.82 | 41.30 | 40.82 | 41.25 | 148,665 | +0.55(+1.35%) |
Aug 21, 2013 | 40.77 | 41.01 | 40.67 | 40.70 | 166,285 | -0.25(-0.61%) |
Aug 20, 2013 | 40.82 | 41.06 | 40.72 | 40.95 | 111,101 | +0.15(+0.36%) |
Aug 19, 2013 | 40.91 | 41.03 | 40.79 | 40.81 | 142,222 | -0.15(-0.37%) |
Aug 16, 2013 | 40.91 | 41.09 | 40.86 | 40.96 | 161,779 | +0.02(+0.05%) |
Aug 15, 2013 | 41.11 | 41.15 | 40.84 | 40.94 | 125,068 | -0.51(-1.22%) |
Aug 14, 2013 | 41.81 | 41.81 | 41.44 | 41.44 | 181,868 | -0.30(-0.72%) |
Aug 13, 2013 | 41.71 | 41.83 | 41.55 | 41.74 | 148,304 | +0.13(+0.32%) |
Aug 12, 2013 | 41.30 | 41.65 | 41.30 | 41.61 | 171,897 | +0.05(+0.11%) |
Aug 09, 2013 | 41.61 | 41.70 | 41.42 | 41.56 | 116,961 | -0.07(-0.16%) |
Aug 08, 2013 | 41.66 | 41.82 | 41.47 | 41.62 | 178,214 | +0.20(+0.47%) |
Aug 07, 2013 | 41.44 | 41.46 | 41.25 | 41.43 | 212,576 | -0.13(-0.30%) |
Aug 06, 2013 | 41.84 | 41.85 | 41.53 | 41.55 | 140,418 | -0.35(-0.84%) |
Aug 05, 2013 | 41.94 | 41.96 | 41.85 | 41.91 | 115,310 | -0.09(-0.22%) |
Aug 02, 2013 | 41.93 | 42.01 | 41.70 | 42.00 | 210,682 | +0.07(+0.17%) |
Aug 01, 2013 | 41.33 | 41.98 | 41.29 | 41.93 | 450,779 | +0.76(+1.85%) |
Jul 31, 2013 | 41.18 | 41.52 | 41.17 | 41.17 | 209,102 | +0.13(+0.31%) |
Jul 30, 2013 | 40.96 | 41.12 | 40.92 | 41.04 | 523,058 | +0.16(+0.39%) |
Jul 29, 2013 | 40.97 | 41.05 | 40.82 | 40.88 | 1,913,277 | -0.18(-0.45%) |
Jul 26, 2013 | 41.02 | 41.06 | 40.83 | 41.06 | 125,580 | -0.11(-0.28%) |
Jul 25, 2013 | 41.06 | 41.18 | 40.85 | 41.18 | 150,826 | +0.03(+0.07%) |
Jul 24, 2013 | 41.44 | 41.49 | 41.07 | 41.15 | 141,020 | -0.21(-0.50%) |
Jul 23, 2013 | 41.52 | 41.52 | 41.26 | 41.35 | 223,448 | -0.03(-0.07%) |
Jul 22, 2013 | 41.43 | 41.49 | 41.33 | 41.38 | 1,547,755 | +0.04(+0.10%) |
Jul 19, 2013 | 41.04 | 41.36 | 41.04 | 41.34 | 136,258 | +0.37(+0.90%) |
Jul 18, 2013 | 40.65 | 41.07 | 40.65 | 40.97 | 144,915 | +0.33(+0.82%) |
Jul 17, 2013 | 40.98 | 41.07 | 40.56 | 40.64 | 165,303 | +0.12(+0.29%) |
Jul 16, 2013 | 40.82 | 40.82 | 40.44 | 40.52 | 210,362 | -0.22(-0.54%) |
Jul 15, 2013 | 40.69 | 40.80 | 40.68 | 40.74 | 2,094,718 | +0.07(+0.18%) |
Jul 12, 2013 | 40.71 | 40.79 | 40.48 | 40.66 | 160,978 | -0.15(-0.37%) |
Jul 11, 2013 | 40.65 | 40.84 | 40.61 | 40.81 | 686,146 | +0.60(+1.50%) |
Jul 10, 2013 | 40.20 | 40.33 | 40.07 | 40.21 | 505,117 | +0.01(+0.03%) |
Jul 09, 2013 | 39.91 | 40.33 | 39.91 | 40.20 | 458,570 | +0.53(+1.35%) |
Jul 08, 2013 | 39.77 | 39.84 | 39.63 | 39.66 | 925,675 | +0.10(+0.26%) |
Jul 05, 2013 | 39.43 | 39.56 | 39.11 | 39.56 | 534,009 | +0.60(+1.53%) |
Jul 03, 2013 | 38.81 | 39.09 | 38.74 | 38.97 | 291,481 | +0.04(+0.11%) |
Jul 02, 2013 | 39.21 | 39.33 | 38.79 | 38.92 | 384,747 | -0.33(-0.85%) |