Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.04 | 41.23 | 40.90 | 41.00 | 2,527,098 | -0.20(-0.49%) |
Sep 27, 2013 | 41.67 | 41.69 | 40.90 | 41.20 | 3,044,233 | -0.58(-1.39%) |
Sep 26, 2013 | 41.80 | 41.95 | 41.62 | 41.78 | 2,400,495 | -0.02(-0.05%) |
Sep 25, 2013 | 41.87 | 41.97 | 41.75 | 41.80 | 2,548,278 | -0.06(-0.13%) |
Sep 24, 2013 | 41.99 | 42.01 | 41.65 | 41.85 | 2,207,000 | -0.20(-0.46%) |
Sep 23, 2013 | 42.16 | 42.27 | 41.90 | 42.05 | 1,618,228 | -0.23(-0.54%) |
Sep 20, 2013 | 42.64 | 42.64 | 42.22 | 42.28 | 3,148,329 | -0.36(-0.83%) |
Sep 19, 2013 | 42.70 | 42.77 | 42.25 | 42.64 | 3,791,864 | -0.09(-0.21%) |
Sep 18, 2013 | 42.28 | 42.88 | 42.09 | 42.73 | 3,213,564 | +0.40(+0.94%) |
Sep 17, 2013 | 42.20 | 42.35 | 41.96 | 42.33 | 3,182,467 | -0.24(-0.56%) |
Sep 16, 2013 | 42.71 | 42.82 | 42.47 | 42.57 | 1,876,009 | +0.24(+0.56%) |
Sep 13, 2013 | 42.09 | 42.36 | 41.97 | 42.33 | 1,638,795 | +0.36(+0.86%) |
Sep 12, 2013 | 41.92 | 42.07 | 41.77 | 41.97 | 2,043,686 | +0.03(+0.07%) |
Sep 11, 2013 | 41.52 | 42.02 | 41.51 | 41.94 | 4,053,994 | +0.43(+1.04%) |
Sep 10, 2013 | 42.23 | 42.32 | 41.42 | 41.51 | 3,756,190 | -0.56(-1.33%) |
Sep 09, 2013 | 42.16 | 42.23 | 41.93 | 42.06 | 2,618,785 | +0.02(+0.05%) |
Sep 06, 2013 | 42.29 | 42.43 | 41.98 | 42.04 | 1,853,834 | -0.13(-0.31%) |
Sep 05, 2013 | 42.34 | 42.45 | 42.11 | 42.18 | 2,083,754 | -0.26(-0.61%) |
Sep 04, 2013 | 42.39 | 42.46 | 42.20 | 42.43 | 2,159,051 | +0.03(+0.07%) |
Sep 03, 2013 | 42.75 | 42.83 | 42.16 | 42.41 | 2,331,176 | +0.03(+0.07%) |
Aug 30, 2013 | 42.33 | 42.51 | 42.22 | 42.38 | 1,785,270 | +0.08(+0.20%) |
Aug 29, 2013 | 42.41 | 42.55 | 42.08 | 42.29 | 1,995,910 | -0.02(-0.05%) |
Aug 28, 2013 | 42.61 | 42.69 | 42.31 | 42.32 | 2,285,132 | -0.38(-0.89%) |
Aug 27, 2013 | 42.49 | 42.92 | 42.43 | 42.70 | 2,202,448 | -0.05(-0.11%) |
Aug 26, 2013 | 43.49 | 43.49 | 42.72 | 42.75 | 2,162,750 | -0.71(-1.64%) |
Aug 23, 2013 | 43.39 | 43.56 | 43.27 | 43.46 | 1,592,604 | +0.21(+0.50%) |
Aug 22, 2013 | 43.01 | 43.34 | 42.90 | 43.24 | 1,996,815 | +0.26(+0.61%) |
Aug 21, 2013 | 43.42 | 43.42 | 42.90 | 42.98 | 2,779,064 | -0.39(-0.91%) |
Aug 20, 2013 | 43.54 | 43.85 | 43.37 | 43.38 | 2,845,293 | -0.13(-0.30%) |
Aug 19, 2013 | 43.59 | 43.76 | 43.43 | 43.51 | 2,099,772 | -0.10(-0.24%) |
Aug 16, 2013 | 44.41 | 44.52 | 43.53 | 43.61 | 4,685,275 | -1.05(-2.34%) |
Aug 15, 2013 | 45.07 | 45.08 | 44.44 | 44.66 | 2,878,718 | -0.67(-1.47%) |
Aug 14, 2013 | 45.68 | 45.69 | 45.32 | 45.32 | 3,028,840 | -0.33(-0.73%) |
Aug 13, 2013 | 45.61 | 45.89 | 45.41 | 45.66 | 2,534,406 | +0.12(+0.26%) |
Aug 12, 2013 | 45.45 | 45.58 | 45.36 | 45.54 | 1,976,420 | +0.03(+0.08%) |
Aug 09, 2013 | 45.52 | 45.60 | 45.37 | 45.50 | 2,159,911 | +0.01(+0.03%) |
Aug 08, 2013 | 45.50 | 45.63 | 45.33 | 45.49 | 1,815,182 | +0.09(+0.20%) |
Aug 07, 2013 | 45.50 | 45.56 | 45.19 | 45.40 | 2,691,618 | -0.19(-0.41%) |
Aug 06, 2013 | 45.20 | 45.66 | 45.02 | 45.59 | 3,264,030 | +0.43(+0.95%) |
Aug 05, 2013 | 45.19 | 45.34 | 44.93 | 45.16 | 1,998,146 | -0.03(-0.08%) |
Aug 02, 2013 | 45.41 | 45.42 | 44.52 | 45.19 | 4,109,706 | -0.13(-0.29%) |
Aug 01, 2013 | 45.68 | 45.80 | 45.07 | 45.32 | 5,733,968 | -0.57(-1.24%) |
Jul 31, 2013 | 46.17 | 46.30 | 45.81 | 45.89 | 3,190,060 | -0.15(-0.32%) |
Jul 30, 2013 | 46.46 | 46.72 | 46.03 | 46.04 | 2,463,978 | -0.30(-0.66%) |
Jul 29, 2013 | 46.24 | 46.60 | 46.08 | 46.34 | 1,491,688 | -0.06(-0.13%) |
Jul 26, 2013 | 46.16 | 46.48 | 45.87 | 46.40 | 1,526,596 | +0.01(+0.01%) |
Jul 25, 2013 | 46.24 | 46.53 | 46.15 | 46.40 | 1,620,080 | +0.07(+0.15%) |
Jul 24, 2013 | 46.59 | 46.67 | 46.20 | 46.33 | 1,149,399 | -0.25(-0.54%) |
Jul 23, 2013 | 46.78 | 46.87 | 46.42 | 46.58 | 1,666,431 | -0.16(-0.34%) |
Jul 22, 2013 | 46.62 | 47.10 | 46.46 | 46.74 | 2,242,464 | +0.10(+0.21%) |
Jul 19, 2013 | 46.35 | 46.65 | 46.20 | 46.64 | 2,086,515 | +0.47(+1.02%) |
Jul 18, 2013 | 45.92 | 46.28 | 45.88 | 46.17 | 1,168,548 | +0.30(+0.66%) |
Jul 17, 2013 | 45.97 | 46.07 | 45.76 | 45.86 | 1,536,512 | -0.08(-0.17%) |
Jul 16, 2013 | 45.93 | 46.15 | 45.79 | 45.94 | 1,354,595 | -0.15(-0.32%) |
Jul 15, 2013 | 45.99 | 46.21 | 45.90 | 46.08 | 1,667,104 | +0.01(+0.03%) |
Jul 12, 2013 | 46.09 | 46.20 | 45.85 | 46.07 | 1,982,441 | -0.02(-0.05%) |
Jul 11, 2013 | 46.22 | 46.25 | 45.97 | 46.09 | 2,261,416 | +0.39(+0.85%) |
Jul 10, 2013 | 45.63 | 45.84 | 45.47 | 45.70 | 2,404,673 | +0.03(+0.08%) |
Jul 09, 2013 | 45.72 | 46.07 | 45.58 | 45.67 | 1,517,506 | +0.13(+0.29%) |
Jul 08, 2013 | 45.43 | 45.68 | 45.16 | 45.54 | 1,935,935 | +0.27(+0.60%) |
Jul 05, 2013 | 45.18 | 45.34 | 44.77 | 45.27 | 1,291,310 | +0.19(+0.43%) |
Jul 03, 2013 | 45.24 | 45.24 | 44.78 | 45.07 | 1,117,990 | -0.03(-0.08%) |
Jul 02, 2013 | 44.85 | 45.36 | 44.71 | 45.11 | 2,690,594 | +0.15(+0.34%) |