Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.43 | 40.58 | 40.17 | 40.25 | 4,269,305 | -0.41(-1.02%) |
Sep 27, 2013 | 40.79 | 40.97 | 40.59 | 40.67 | 3,292,857 | -0.22(-0.55%) |
Sep 26, 2013 | 41.03 | 41.34 | 40.81 | 40.89 | 2,928,325 | -0.21(-0.50%) |
Sep 25, 2013 | 41.22 | 41.50 | 41.08 | 41.10 | 3,907,817 | -0.11(-0.27%) |
Sep 24, 2013 | 41.45 | 41.59 | 41.18 | 41.21 | 3,254,655 | -0.33(-0.79%) |
Sep 23, 2013 | 41.23 | 41.80 | 41.09 | 41.53 | 5,749,731 | +0.13(+0.31%) |
Sep 20, 2013 | 42.06 | 42.17 | 41.37 | 41.41 | 6,428,785 | -0.49(-1.18%) |
Sep 19, 2013 | 41.41 | 42.04 | 41.38 | 41.90 | 5,296,041 | +0.64(+1.54%) |
Sep 18, 2013 | 40.79 | 41.33 | 40.59 | 41.26 | 4,727,090 | +0.50(+1.23%) |
Sep 17, 2013 | 40.44 | 40.97 | 40.40 | 40.76 | 3,162,908 | +0.54(+1.35%) |
Sep 16, 2013 | 40.28 | 40.44 | 39.86 | 40.22 | 2,231,336 | +0.36(+0.90%) |
Sep 13, 2013 | 40.17 | 40.22 | 39.82 | 39.86 | 2,282,151 | -0.05(-0.12%) |
Sep 12, 2013 | 40.29 | 40.39 | 39.87 | 39.91 | 3,273,816 | +0.01(+0.02%) |
Sep 11, 2013 | 39.33 | 39.97 | 39.31 | 39.90 | 3,968,886 | +0.53(+1.36%) |
Sep 10, 2013 | 39.47 | 39.57 | 38.98 | 39.37 | 4,266,174 | +0.21(+0.53%) |
Sep 09, 2013 | 38.58 | 39.20 | 38.58 | 39.16 | 3,109,939 | +0.62(+1.61%) |
Sep 06, 2013 | 38.73 | 38.85 | 38.09 | 38.54 | 3,693,036 | -0.06(-0.17%) |
Sep 05, 2013 | 38.45 | 38.74 | 38.40 | 38.60 | 3,195,634 | +0.19(+0.50%) |
Sep 04, 2013 | 38.56 | 38.78 | 38.30 | 38.41 | 3,677,501 | -0.18(-0.45%) |
Sep 03, 2013 | 38.95 | 39.08 | 38.35 | 38.59 | 3,620,054 | +0.43(+1.13%) |
Aug 30, 2013 | 38.35 | 38.48 | 38.02 | 38.16 | 3,596,982 | -0.12(-0.31%) |
Aug 29, 2013 | 38.01 | 38.40 | 37.95 | 38.28 | 2,505,448 | +0.25(+0.67%) |
Aug 28, 2013 | 37.85 | 38.21 | 37.68 | 38.02 | 2,792,030 | +0.14(+0.38%) |
Aug 27, 2013 | 38.24 | 38.38 | 37.86 | 37.88 | 3,144,442 | -0.74(-1.91%) |
Aug 26, 2013 | 38.96 | 38.96 | 38.58 | 38.62 | 2,955,313 | -0.41(-1.06%) |
Aug 23, 2013 | 39.06 | 39.12 | 38.79 | 39.03 | 1,901,426 | -0.10(-0.26%) |
Aug 22, 2013 | 38.66 | 39.24 | 38.66 | 39.13 | 1,804,328 | +0.46(+1.19%) |
Aug 21, 2013 | 38.70 | 39.04 | 38.50 | 38.67 | 3,159,597 | -0.17(-0.45%) |
Aug 20, 2013 | 38.81 | 39.08 | 38.67 | 38.85 | 2,961,966 | +0.08(+0.20%) |
Aug 19, 2013 | 39.04 | 39.07 | 38.77 | 38.77 | 2,677,030 | -0.36(-0.91%) |
Aug 16, 2013 | 38.94 | 39.41 | 38.87 | 39.12 | 5,635,275 | +0.02(+0.06%) |
Aug 15, 2013 | 39.34 | 39.70 | 38.97 | 39.10 | 3,062,888 | -0.68(-1.71%) |
Aug 14, 2013 | 40.17 | 40.17 | 39.72 | 39.78 | 2,436,089 | -0.21(-0.51%) |
Aug 13, 2013 | 39.84 | 40.21 | 39.64 | 39.99 | 2,168,855 | +0.17(+0.44%) |
Aug 12, 2013 | 39.91 | 40.19 | 39.73 | 39.81 | 3,508,779 | -0.32(-0.79%) |
Aug 09, 2013 | 39.91 | 40.33 | 39.88 | 40.13 | 2,644,237 | +0.21(+0.54%) |
Aug 08, 2013 | 39.93 | 40.35 | 39.81 | 39.91 | 4,349,934 | +0.17(+0.44%) |
Aug 07, 2013 | 40.00 | 40.09 | 39.72 | 39.74 | 6,162,344 | -0.42(-1.05%) |
Aug 06, 2013 | 40.56 | 40.58 | 39.97 | 40.16 | 4,986,492 | -0.47(-1.15%) |
Aug 05, 2013 | 41.06 | 41.06 | 40.48 | 40.63 | 3,703,859 | -0.68(-1.65%) |
Aug 02, 2013 | 41.26 | 41.43 | 41.01 | 41.31 | 3,677,504 | -0.06(-0.13%) |
Aug 01, 2013 | 41.13 | 41.67 | 40.99 | 41.36 | 4,836,447 | +0.98(+2.43%) |
Jul 31, 2013 | 40.26 | 40.79 | 40.20 | 40.38 | 3,714,727 | +0.06(+0.14%) |
Jul 30, 2013 | 40.79 | 40.79 | 40.29 | 40.33 | 3,072,521 | -0.35(-0.86%) |
Jul 29, 2013 | 40.85 | 40.85 | 40.56 | 40.68 | 2,225,088 | -0.13(-0.33%) |
Jul 26, 2013 | 40.39 | 40.83 | 40.37 | 40.81 | 2,612,235 | +0.24(+0.59%) |
Jul 25, 2013 | 40.50 | 40.62 | 40.09 | 40.57 | 3,703,812 | +0.18(+0.45%) |
Jul 24, 2013 | 41.30 | 41.48 | 40.18 | 40.39 | 4,488,977 | -0.86(-2.09%) |
Jul 23, 2013 | 41.48 | 41.48 | 41.01 | 41.25 | 3,188,123 | -0.26(-0.63%) |
Jul 22, 2013 | 41.25 | 41.55 | 41.13 | 41.51 | 1,754,429 | +0.25(+0.59%) |
Jul 19, 2013 | 41.26 | 41.33 | 40.90 | 41.27 | 2,445,238 | +0.02(+0.04%) |
Jul 18, 2013 | 40.64 | 41.49 | 40.60 | 41.25 | 3,957,492 | +0.83(+2.06%) |
Jul 17, 2013 | 40.56 | 40.71 | 40.35 | 40.42 | 2,447,015 | +0.02(+0.06%) |
Jul 16, 2013 | 40.55 | 40.85 | 40.31 | 40.40 | 2,187,361 | -0.16(-0.39%) |
Jul 15, 2013 | 40.56 | 40.62 | 40.12 | 40.56 | 3,745,222 | +0.07(+0.18%) |
Jul 12, 2013 | 39.95 | 40.48 | 39.93 | 40.48 | 2,402,529 | +0.58(+1.45%) |
Jul 11, 2013 | 40.21 | 40.28 | 39.82 | 39.91 | 3,453,534 | +0.06(+0.16%) |
Jul 10, 2013 | 40.03 | 40.06 | 39.50 | 39.84 | 3,697,322 | -0.20(-0.49%) |
Jul 09, 2013 | 39.85 | 40.12 | 39.68 | 40.04 | 3,959,817 | +0.38(+0.96%) |
Jul 08, 2013 | 39.07 | 39.88 | 39.07 | 39.66 | 5,209,805 | +0.74(+1.91%) |
Jul 05, 2013 | 38.58 | 38.93 | 38.51 | 38.92 | 2,217,313 | +0.52(+1.36%) |
Jul 03, 2013 | 38.26 | 38.53 | 38.05 | 38.39 | 1,393,195 | -0.04(-0.10%) |
Jul 02, 2013 | 38.56 | 38.98 | 38.32 | 38.43 | 3,269,626 | -0.13(-0.35%) |