Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 41.91 | 42.10 | 41.91 | 41.99 | 9,684 | -0.05(-0.11%) |
Sep 26, 2013 | 42.17 | 42.17 | 41.94 | 42.04 | 6,870 | +0.12(+0.28%) |
Sep 25, 2013 | 41.89 | 41.94 | 41.88 | 41.92 | 6,412 | -0.24(-0.58%) |
Sep 24, 2013 | 41.91 | 42.26 | 41.91 | 42.16 | 7,122 | +0.32(+0.77%) |
Sep 23, 2013 | 42.02 | 42.02 | 40.79 | 41.84 | 10,604 | -0.09(-0.22%) |
Sep 20, 2013 | 42.07 | 42.07 | 41.93 | 41.93 | 8,347 | -0.06(-0.14%) |
Sep 19, 2013 | 42.11 | 42.11 | 41.99 | 41.99 | 1,824 | -0.08(-0.18%) |
Sep 18, 2013 | 41.73 | 42.07 | 41.45 | 42.07 | 7,332 | +0.36(+0.86%) |
Sep 17, 2013 | 41.41 | 41.71 | 41.38 | 41.71 | 2,381 | +0.35(+0.84%) |
Sep 16, 2013 | 41.57 | 41.58 | 41.36 | 41.36 | 29,598 | +0.08(+0.19%) |
Sep 13, 2013 | 41.01 | 41.31 | 41.01 | 41.28 | 6,149 | +0.16(+0.39%) |
Sep 12, 2013 | 41.32 | 41.32 | 41.12 | 41.12 | 4,216 | -0.24(-0.58%) |
Sep 11, 2013 | 41.23 | 41.36 | 41.23 | 41.36 | 707 | +0.11(+0.26%) |
Sep 10, 2013 | 41.11 | 41.28 | 41.01 | 41.26 | 30,646 | +0.34(+0.83%) |
Sep 09, 2013 | 40.44 | 40.92 | 40.44 | 40.92 | 2,520 | +0.40(+0.99%) |
Sep 06, 2013 | 40.40 | 40.52 | 39.81 | 40.52 | 7,051 | +0.25(+0.62%) |
Sep 05, 2013 | 40.16 | 40.27 | 40.16 | 40.27 | 663 | +0.07(+0.17%) |
Sep 04, 2013 | 39.95 | 40.21 | 39.79 | 40.20 | 4,367 | +0.60(+1.52%) |
Sep 03, 2013 | 40.35 | 40.35 | 39.60 | 39.60 | 3,234 | -0.09(-0.24%) |
Aug 30, 2013 | 40.13 | 40.16 | 39.69 | 39.69 | 5,275 | -0.44(-1.10%) |
Aug 29, 2013 | 39.76 | 40.14 | 39.76 | 40.13 | 1,795 | +0.34(+0.87%) |
Aug 28, 2013 | 39.64 | 39.91 | 39.64 | 39.79 | 3,498 | +0.06(+0.16%) |
Aug 27, 2013 | 40.24 | 40.32 | 39.73 | 39.73 | 3,226 | -0.91(-2.23%) |
Aug 26, 2013 | 40.73 | 40.82 | 40.62 | 40.63 | 7,166 | +0.10(+0.25%) |
Aug 23, 2013 | 40.63 | 40.63 | 40.43 | 40.54 | 2,861 | +0.08(+0.21%) |
Aug 22, 2013 | 40.16 | 40.45 | 40.16 | 40.45 | 2,790 | +0.09(+0.22%) |
Aug 21, 2013 | 40.03 | 40.36 | 39.86 | 40.36 | 4,245 | +0.15(+0.38%) |
Aug 20, 2013 | 39.82 | 40.24 | 39.82 | 40.21 | 4,201 | +0.54(+1.37%) |
Aug 19, 2013 | 39.88 | 39.90 | 39.67 | 39.67 | 1,992 | -0.31(-0.78%) |
Aug 16, 2013 | 40.07 | 40.11 | 39.98 | 39.98 | 2,637 | -0.26(-0.64%) |
Aug 15, 2013 | 40.32 | 40.32 | 40.22 | 40.24 | 4,422 | -0.56(-1.36%) |
Aug 14, 2013 | 40.87 | 40.92 | 40.79 | 40.79 | 6,191 | -0.17(-0.42%) |
Aug 13, 2013 | 41.01 | 41.01 | 40.97 | 40.97 | 3,058 | +0.05(+0.12%) |
Aug 12, 2013 | 40.47 | 40.92 | 40.47 | 40.92 | 3,422 | +0.14(+0.33%) |
Aug 09, 2013 | 40.78 | 40.78 | 40.78 | 40.78 | 1,768 | +0.08(+0.19%) |
Aug 08, 2013 | 40.72 | 40.81 | 40.48 | 40.70 | 6,186 | +0.28(+0.68%) |
Aug 07, 2013 | 40.65 | 40.69 | 40.39 | 40.43 | 9,563 | -0.35(-0.86%) |
Aug 06, 2013 | 41.04 | 41.05 | 40.78 | 40.78 | 5,085 | -0.27(-0.66%) |
Aug 05, 2013 | 40.86 | 41.07 | 40.84 | 41.05 | 6,045 | +0.16(+0.40%) |
Aug 02, 2013 | 40.74 | 40.89 | 40.64 | 40.89 | 7,188 | +0.01(+0.03%) |
Aug 01, 2013 | 40.69 | 40.87 | 40.69 | 40.87 | 8,395 | +0.57(+1.40%) |
Jul 31, 2013 | 40.42 | 40.69 | 40.31 | 40.31 | 5,109 | +0.27(+0.68%) |
Jul 30, 2013 | 40.07 | 40.12 | 39.91 | 40.04 | 6,020 | +0.01(+0.02%) |
Jul 29, 2013 | 40.20 | 40.20 | 39.83 | 40.03 | 2,100 | -0.09(-0.24%) |
Jul 26, 2013 | 40.14 | 40.14 | 40.12 | 40.12 | 2,211 | -0.19(-0.46%) |
Jul 25, 2013 | 39.90 | 40.31 | 39.90 | 40.31 | 2,109 | +0.25(+0.63%) |
Jul 24, 2013 | 40.25 | 40.25 | 40.06 | 40.06 | 4,776 | -0.19(-0.46%) |
Jul 23, 2013 | 40.30 | 40.30 | 40.24 | 40.24 | 663 | -0.08(-0.20%) |
Jul 22, 2013 | 40.26 | 40.32 | 40.21 | 40.32 | 3,708 | +0.12(+0.30%) |
Jul 19, 2013 | 40.22 | 40.22 | 40.08 | 40.20 | 1,917 | -0.02(-0.04%) |
Jul 18, 2013 | 40.27 | 40.27 | 40.22 | 40.22 | 1,768 | +0.26(+0.66%) |
Jul 17, 2013 | 39.97 | 40.06 | 39.93 | 39.96 | 4,254 | +0.18(+0.44%) |
Jul 16, 2013 | 40.10 | 40.10 | 39.78 | 39.78 | 3,986 | -0.27(-0.67%) |
Jul 15, 2013 | 39.95 | 40.05 | 39.95 | 40.05 | 1,928 | +0.08(+0.20%) |
Jul 12, 2013 | 39.78 | 39.97 | 39.76 | 39.97 | 3,783 | +0.27(+0.68%) |
Jul 11, 2013 | 39.83 | 39.85 | 39.69 | 39.69 | 2,166 | +0.24(+0.62%) |
Jul 10, 2013 | 39.45 | 39.45 | 39.45 | 39.45 | 221 | +0.05(+0.13%) |
Jul 09, 2013 | 39.15 | 39.42 | 38.99 | 39.40 | 5,981 | +0.41(+1.05%) |
Jul 08, 2013 | 39.19 | 39.19 | 38.97 | 38.99 | 5,412 | +0.25(+0.63%) |
Jul 05, 2013 | 38.64 | 38.75 | 38.50 | 38.74 | 3,243 | +0.61(+1.59%) |
Jul 03, 2013 | 38.20 | 38.20 | 38.13 | 38.14 | 1,866 | -0.09(-0.24%) |
Jul 02, 2013 | 38.27 | 38.45 | 38.23 | 38.23 | 1,275 | +0.05(+0.12%) |