Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.33 | 40.34 | 39.80 | 40.19 | 5,074,541 | -0.66(-1.62%) |
Sep 27, 2013 | 41.22 | 41.41 | 40.55 | 40.85 | 4,688,613 | -0.53(-1.28%) |
Sep 26, 2013 | 41.42 | 41.57 | 41.09 | 41.38 | 2,930,474 | -0.02(-0.05%) |
Sep 25, 2013 | 41.58 | 41.72 | 41.36 | 41.40 | 3,290,366 | -0.16(-0.39%) |
Sep 24, 2013 | 41.43 | 41.81 | 41.22 | 41.56 | 3,739,177 | +0.10(+0.25%) |
Sep 23, 2013 | 41.38 | 41.50 | 41.12 | 41.45 | 4,191,086 | +0.03(+0.07%) |
Sep 20, 2013 | 41.55 | 41.91 | 41.31 | 41.43 | 5,459,126 | -0.10(-0.23%) |
Sep 19, 2013 | 41.77 | 41.89 | 41.26 | 41.52 | 3,533,700 | -0.10(-0.23%) |
Sep 18, 2013 | 40.83 | 42.01 | 40.81 | 41.62 | 6,407,053 | +0.67(+1.63%) |
Sep 17, 2013 | 40.45 | 41.10 | 40.39 | 40.95 | 2,913,880 | +0.52(+1.29%) |
Sep 16, 2013 | 40.90 | 40.89 | 40.35 | 40.43 | 2,962,816 | -0.19(-0.48%) |
Sep 13, 2013 | 41.13 | 41.18 | 40.53 | 40.63 | 2,559,473 | -0.35(-0.87%) |
Sep 12, 2013 | 41.16 | 41.52 | 40.86 | 40.98 | 2,686,749 | -0.16(-0.39%) |
Sep 11, 2013 | 40.65 | 41.14 | 40.61 | 41.14 | 4,306,316 | +0.45(+1.11%) |
Sep 10, 2013 | 41.02 | 41.02 | 40.45 | 40.69 | 3,444,047 | -0.22(-0.54%) |
Sep 09, 2013 | 40.65 | 40.97 | 40.55 | 40.91 | 3,022,892 | +0.44(+1.10%) |
Sep 06, 2013 | 40.77 | 41.06 | 40.43 | 40.47 | 3,494,337 | -0.24(-0.60%) |
Sep 05, 2013 | 39.86 | 40.75 | 39.85 | 40.71 | 4,748,508 | +0.85(+2.14%) |
Sep 04, 2013 | 39.65 | 40.10 | 39.62 | 39.86 | 3,116,949 | +0.19(+0.47%) |
Sep 03, 2013 | 40.05 | 40.12 | 39.50 | 39.67 | 3,128,655 | +0.10(+0.25%) |
Aug 30, 2013 | 39.43 | 39.88 | 39.41 | 39.57 | 2,939,612 | +0.22(+0.56%) |
Aug 29, 2013 | 39.79 | 39.96 | 39.27 | 39.35 | 2,757,713 | -0.51(-1.27%) |
Aug 28, 2013 | 39.52 | 40.47 | 39.50 | 39.86 | 4,065,427 | +0.37(+0.95%) |
Aug 27, 2013 | 39.90 | 40.20 | 39.39 | 39.48 | 4,537,369 | -0.77(-1.91%) |
Aug 26, 2013 | 40.33 | 40.61 | 40.23 | 40.25 | 3,393,919 | -0.04(-0.10%) |
Aug 23, 2013 | 39.77 | 40.43 | 39.69 | 40.29 | 3,203,412 | +0.55(+1.40%) |
Aug 22, 2013 | 38.98 | 40.00 | 38.92 | 39.74 | 2,562,232 | +0.87(+2.23%) |
Aug 21, 2013 | 39.09 | 39.48 | 38.84 | 38.87 | 4,839,954 | -0.31(-0.80%) |
Aug 20, 2013 | 39.48 | 39.92 | 39.18 | 39.18 | 3,969,983 | +0.06(+0.16%) |
Aug 19, 2013 | 39.82 | 39.86 | 39.09 | 39.12 | 4,111,294 | -0.65(-1.64%) |
Aug 16, 2013 | 40.07 | 40.13 | 39.48 | 39.77 | 3,609,343 | -0.44(-1.10%) |
Aug 15, 2013 | 39.92 | 40.28 | 39.79 | 40.22 | 2,940,161 | +0.05(+0.12%) |
Aug 14, 2013 | 39.98 | 40.51 | 39.91 | 40.17 | 4,694,563 | +0.28(+0.70%) |
Aug 13, 2013 | 40.24 | 40.24 | 39.64 | 39.89 | 2,714,473 | -0.24(-0.59%) |
Aug 12, 2013 | 40.40 | 40.65 | 40.11 | 40.13 | 3,287,065 | -0.42(-1.04%) |
Aug 09, 2013 | 40.67 | 40.86 | 40.43 | 40.55 | 3,756,770 | -0.12(-0.29%) |
Aug 08, 2013 | 39.30 | 41.17 | 39.30 | 40.67 | 7,570,366 | +1.38(+3.51%) |
Aug 07, 2013 | 39.86 | 39.93 | 38.23 | 39.29 | 10,258,699 | +0.61(+1.58%) |
Aug 06, 2013 | 38.80 | 38.84 | 38.42 | 38.68 | 3,804,382 | -0.14(-0.36%) |
Aug 05, 2013 | 38.70 | 39.00 | 38.62 | 38.82 | 4,021,868 | +0.03(+0.07%) |
Aug 02, 2013 | 38.93 | 38.96 | 38.57 | 38.79 | 3,229,361 | -0.26(-0.66%) |
Aug 01, 2013 | 38.48 | 39.19 | 38.48 | 39.05 | 3,381,966 | +0.91(+2.40%) |
Jul 31, 2013 | 38.23 | 38.42 | 38.05 | 38.13 | 4,876,198 | +0.08(+0.22%) |
Jul 30, 2013 | 38.05 | 38.17 | 37.49 | 38.05 | 5,139,975 | +0.10(+0.27%) |
Jul 29, 2013 | 38.39 | 38.67 | 37.77 | 37.94 | 4,429,907 | -0.76(-1.97%) |
Jul 26, 2013 | 39.00 | 39.12 | 38.42 | 38.71 | 3,936,933 | -0.46(-1.17%) |
Jul 25, 2013 | 39.01 | 39.37 | 38.87 | 39.16 | 4,173,550 | +0.11(+0.28%) |
Jul 24, 2013 | 39.79 | 39.79 | 38.88 | 39.05 | 4,120,849 | -0.73(-1.85%) |
Jul 23, 2013 | 39.86 | 40.07 | 39.54 | 39.79 | 2,967,099 | +0.08(+0.19%) |
Jul 22, 2013 | 39.92 | 40.13 | 39.59 | 39.71 | 2,660,814 | -0.42(-1.04%) |
Jul 19, 2013 | 39.39 | 40.20 | 39.34 | 40.13 | 4,435,011 | +0.77(+1.95%) |
Jul 18, 2013 | 39.06 | 39.59 | 38.96 | 39.36 | 3,256,923 | +0.46(+1.19%) |
Jul 17, 2013 | 38.98 | 39.27 | 38.84 | 38.89 | 1,765,772 | -0.06(-0.14%) |
Jul 16, 2013 | 38.89 | 39.11 | 38.60 | 38.95 | 2,939,707 | +0.06(+0.16%) |
Jul 15, 2013 | 38.53 | 39.06 | 38.38 | 38.89 | 2,965,304 | +0.31(+0.81%) |
Jul 12, 2013 | 38.86 | 39.18 | 38.44 | 38.57 | 3,428,051 | -0.22(-0.57%) |
Jul 11, 2013 | 38.68 | 39.44 | 38.48 | 38.80 | 4,440,214 | +0.49(+1.27%) |
Jul 10, 2013 | 38.63 | 38.74 | 38.29 | 38.31 | 3,890,526 | -0.24(-0.61%) |
Jul 09, 2013 | 38.15 | 38.62 | 38.00 | 38.55 | 3,948,208 | +0.55(+1.44%) |
Jul 08, 2013 | 38.08 | 38.42 | 37.90 | 38.00 | 4,170,371 | +0.18(+0.48%) |
Jul 05, 2013 | 37.24 | 37.89 | 37.06 | 37.82 | 4,042,422 | +0.73(+1.98%) |
Jul 03, 2013 | 36.72 | 37.13 | 36.42 | 37.08 | 2,600,026 | +0.31(+0.85%) |
Jul 02, 2013 | 36.27 | 36.81 | 36.25 | 36.77 | 4,705,073 | +0.53(+1.47%) |