Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.41 | 42.87 | 42.28 | 42.32 | 45,532 | -0.21(-0.50%) |
Sep 26, 2013 | 42.48 | 42.65 | 42.48 | 42.53 | 13,983 | +0.31(+0.74%) |
Sep 25, 2013 | 42.78 | 42.83 | 42.22 | 42.22 | 15,669 | -0.34(-0.80%) |
Sep 24, 2013 | 42.21 | 42.56 | 42.06 | 42.56 | 19,154 | +0.26(+0.61%) |
Sep 23, 2013 | 42.36 | 42.40 | 42.19 | 42.30 | 45,918 | -0.45(-1.05%) |
Sep 20, 2013 | 42.66 | 42.88 | 42.58 | 42.75 | 11,341 | +0.24(+0.56%) |
Sep 19, 2013 | 43.03 | 43.05 | 42.47 | 42.51 | 33,324 | -0.73(-1.69%) |
Sep 18, 2013 | 42.31 | 43.37 | 42.26 | 43.24 | 43,328 | +1.07(+2.54%) |
Sep 17, 2013 | 42.55 | 42.59 | 42.11 | 42.17 | 77,566 | -0.75(-1.75%) |
Sep 16, 2013 | 43.05 | 43.15 | 42.92 | 42.92 | 39,047 | -0.83(-1.89%) |
Sep 13, 2013 | 43.42 | 43.75 | 43.31 | 43.75 | 19,419 | +0.02(+0.05%) |
Sep 12, 2013 | 43.40 | 43.76 | 43.40 | 43.73 | 25,267 | +0.54(+1.25%) |
Sep 11, 2013 | 43.24 | 43.33 | 41.43 | 43.19 | 90,512 | +0.15(+0.35%) |
Sep 10, 2013 | 42.90 | 43.15 | 42.87 | 43.04 | 65,451 | -0.69(-1.58%) |
Sep 09, 2013 | 44.27 | 44.44 | 43.68 | 43.73 | 76,202 | -0.99(-2.21%) |
Sep 06, 2013 | 44.61 | 44.90 | 44.60 | 44.72 | 99,665 | +0.23(+0.52%) |
Sep 05, 2013 | 44.49 | 44.50 | 44.20 | 44.49 | 22,184 | +0.13(+0.29%) |
Sep 04, 2013 | 44.18 | 44.52 | 44.13 | 44.36 | 30,095 | -0.21(-0.47%) |
Sep 03, 2013 | 44.19 | 44.68 | 44.14 | 44.57 | 34,278 | +0.57(+1.30%) |
Aug 30, 2013 | 44.25 | 44.47 | 43.86 | 44.00 | 47,942 | -0.10(-0.23%) |
Aug 29, 2013 | 44.82 | 45.05 | 44.00 | 44.10 | 55,476 | -0.62(-1.40%) |
Aug 28, 2013 | 44.55 | 44.97 | 44.47 | 44.73 | 311,200 | +0.70(+1.58%) |
Aug 27, 2013 | 43.73 | 44.09 | 43.60 | 44.03 | 46,008 | +1.21(+2.84%) |
Aug 26, 2013 | 42.66 | 42.82 | 42.66 | 42.82 | 11,342 | +0.01(+0.03%) |
Aug 23, 2013 | 42.55 | 42.87 | 42.47 | 42.80 | 12,826 | +0.43(+1.01%) |
Aug 22, 2013 | 42.26 | 42.41 | 42.23 | 42.38 | 9,732 | +0.03(+0.08%) |
Aug 21, 2013 | 42.35 | 42.41 | 42.24 | 42.34 | 14,322 | -0.12(-0.28%) |
Aug 20, 2013 | 41.98 | 42.65 | 41.98 | 42.46 | 27,666 | +0.16(+0.38%) |
Aug 19, 2013 | 42.70 | 42.77 | 42.25 | 42.30 | 18,900 | -0.32(-0.75%) |
Aug 16, 2013 | 42.35 | 42.64 | 42.24 | 42.62 | 10,660 | +0.40(+0.95%) |
Aug 15, 2013 | 42.28 | 42.35 | 42.05 | 42.22 | 336,522 | +0.22(+0.52%) |
Aug 14, 2013 | 41.73 | 42.00 | 41.69 | 42.00 | 12,254 | +0.30(+0.72%) |
Aug 13, 2013 | 41.68 | 41.91 | 41.68 | 41.70 | 4,000 | +0.11(+0.25%) |
Aug 12, 2013 | 41.12 | 41.59 | 41.12 | 41.59 | 19,060 | +0.41(+0.98%) |
Aug 09, 2013 | 40.72 | 41.26 | 40.72 | 41.19 | 161,098 | +0.50(+1.24%) |
Aug 08, 2013 | 40.61 | 40.69 | 40.37 | 40.69 | 144,492 | -0.26(-0.64%) |
Aug 07, 2013 | 40.98 | 41.15 | 40.90 | 40.95 | 25,610 | -0.38(-0.93%) |
Aug 06, 2013 | 41.44 | 41.45 | 41.15 | 41.33 | 54,818 | -0.20(-0.48%) |
Aug 05, 2013 | 41.27 | 41.63 | 41.24 | 41.53 | 44,600 | -0.11(-0.26%) |
Aug 02, 2013 | 41.59 | 41.70 | 41.50 | 41.64 | 12,442 | -0.22(-0.53%) |
Aug 01, 2013 | 41.62 | 41.86 | 41.62 | 41.86 | 124,090 | +0.65(+1.58%) |
Jul 31, 2013 | 40.49 | 41.23 | 40.45 | 41.21 | 185,008 | +0.36(+0.87%) |
Jul 30, 2013 | 41.02 | 41.02 | 40.77 | 40.85 | 93,800 | -0.28(-0.68%) |
Jul 29, 2013 | 41.02 | 41.14 | 40.87 | 41.13 | 19,188 | +0.14(+0.34%) |
Jul 26, 2013 | 41.01 | 41.02 | 40.82 | 40.99 | 8,526 | -0.23(-0.56%) |
Jul 25, 2013 | 40.94 | 41.26 | 40.91 | 41.23 | 12,800 | +0.28(+0.68%) |
Jul 24, 2013 | 41.10 | 41.20 | 40.68 | 40.95 | 139,706 | -0.54(-1.30%) |
Jul 23, 2013 | 41.47 | 41.55 | 41.40 | 41.48 | 30,114 | +0.12(+0.28%) |
Jul 22, 2013 | 41.51 | 41.51 | 41.18 | 41.37 | 78,290 | -0.14(-0.33%) |
Jul 19, 2013 | 41.67 | 41.69 | 41.03 | 41.51 | 16,462 | -0.05(-0.13%) |
Jul 18, 2013 | 41.59 | 41.62 | 41.53 | 41.56 | 42,086 | +0.03(+0.08%) |
Jul 17, 2013 | 41.34 | 41.59 | 41.34 | 41.53 | 18,800 | +0.19(+0.46%) |
Jul 16, 2013 | 41.41 | 41.51 | 41.27 | 41.34 | 88,204 | -0.03(-0.08%) |
Jul 15, 2013 | 41.18 | 41.43 | 41.18 | 41.37 | 117,758 | +0.02(+0.05%) |
Jul 12, 2013 | 41.15 | 41.38 | 41.10 | 41.35 | 64,810 | +0.47(+1.14%) |
Jul 11, 2013 | 41.19 | 41.20 | 40.66 | 40.88 | 166,678 | -0.15(-0.37%) |
Jul 10, 2013 | 41.24 | 41.35 | 39.94 | 41.03 | 216,672 | +0.07(+0.17%) |
Jul 09, 2013 | 40.73 | 40.97 | 40.67 | 40.97 | 19,256 | +0.29(+0.72%) |
Jul 08, 2013 | 40.70 | 40.91 | 40.62 | 40.67 | 22,566 | -0.20(-0.49%) |
Jul 05, 2013 | 40.45 | 40.97 | 40.42 | 40.88 | 16,942 | +0.68(+1.69%) |
Jul 03, 2013 | 40.12 | 40.27 | 39.99 | 40.20 | 77,478 | +0.70(+1.79%) |
Jul 02, 2013 | 39.38 | 39.60 | 39.36 | 39.49 | 122,418 | +0.32(+0.82%) |