Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.43 | 41.78 | 41.10 | 41.71 | 1,395,325 | -0.07(-0.17%) |
Sep 27, 2013 | 41.82 | 41.97 | 41.46 | 41.78 | 1,169,371 | -0.24(-0.58%) |
Sep 26, 2013 | 42.00 | 42.23 | 41.77 | 42.02 | 1,105,353 | +0.26(+0.62%) |
Sep 25, 2013 | 41.66 | 42.11 | 41.29 | 41.76 | 2,094,199 | +0.15(+0.35%) |
Sep 24, 2013 | 42.01 | 42.06 | 41.55 | 41.61 | 1,559,699 | -0.37(-0.88%) |
Sep 23, 2013 | 42.34 | 42.35 | 41.69 | 41.98 | 1,956,465 | -0.55(-1.29%) |
Sep 20, 2013 | 43.10 | 43.16 | 42.41 | 42.53 | 2,157,450 | -0.30(-0.71%) |
Sep 19, 2013 | 42.31 | 42.92 | 41.90 | 42.84 | 2,355,870 | +0.71(+1.69%) |
Sep 18, 2013 | 41.82 | 42.27 | 41.45 | 42.12 | 1,006,627 | +0.38(+0.91%) |
Sep 17, 2013 | 41.66 | 42.18 | 41.32 | 41.74 | 1,221,738 | +0.06(+0.15%) |
Sep 16, 2013 | 42.15 | 42.19 | 41.46 | 41.68 | 1,747,159 | -0.05(-0.12%) |
Sep 13, 2013 | 40.51 | 42.03 | 40.07 | 41.73 | 4,347,593 | +1.47(+3.65%) |
Sep 12, 2013 | 40.48 | 40.80 | 39.82 | 40.26 | 1,624,835 | -0.34(-0.83%) |
Sep 11, 2013 | 40.21 | 40.60 | 39.95 | 40.60 | 1,541,250 | +0.60(+1.51%) |
Sep 10, 2013 | 39.96 | 40.02 | 39.44 | 39.99 | 1,340,071 | +0.23(+0.58%) |
Sep 09, 2013 | 39.00 | 40.17 | 38.92 | 39.76 | 1,325,155 | +0.83(+2.14%) |
Sep 06, 2013 | 39.16 | 39.32 | 38.61 | 38.93 | 934,756 | -0.08(-0.22%) |
Sep 05, 2013 | 38.73 | 39.22 | 38.66 | 39.01 | 1,132,524 | +0.33(+0.84%) |
Sep 04, 2013 | 38.01 | 38.99 | 38.00 | 38.69 | 1,424,897 | +0.64(+1.67%) |
Sep 03, 2013 | 38.70 | 38.71 | 37.74 | 38.05 | 1,906,429 | -0.08(-0.21%) |
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |
Aug 01, 2013 | 38.87 | 39.03 | 38.46 | 38.95 | 1,754,465 | +1.00(+2.64%) |
Jul 31, 2013 | 37.97 | 38.66 | 37.70 | 37.94 | 2,817,334 | +0.04(+0.10%) |
Jul 30, 2013 | 38.27 | 38.41 | 37.43 | 37.91 | 2,609,015 | -0.18(-0.47%) |
Jul 29, 2013 | 38.75 | 38.89 | 37.93 | 38.09 | 2,507,500 | -0.77(-1.99%) |
Jul 26, 2013 | 40.84 | 40.99 | 38.51 | 38.86 | 3,298,640 | -1.10(-2.75%) |
Jul 25, 2013 | 39.15 | 39.96 | 38.83 | 39.96 | 2,424,726 | +0.37(+0.94%) |
Jul 24, 2013 | 40.22 | 40.29 | 39.12 | 39.59 | 1,424,744 | -0.55(-1.36%) |
Jul 23, 2013 | 40.45 | 40.54 | 39.76 | 40.13 | 2,063,848 | -0.09(-0.22%) |
Jul 22, 2013 | 40.52 | 40.69 | 40.20 | 40.22 | 1,413,090 | -0.23(-0.58%) |
Jul 19, 2013 | 39.91 | 40.50 | 39.44 | 40.46 | 1,623,207 | +0.53(+1.32%) |
Jul 18, 2013 | 39.41 | 40.22 | 39.30 | 39.93 | 1,316,016 | +0.75(+1.92%) |
Jul 17, 2013 | 38.77 | 39.35 | 38.55 | 39.18 | 1,166,301 | +0.55(+1.43%) |
Jul 16, 2013 | 39.25 | 39.47 | 38.42 | 38.63 | 1,066,881 | -0.55(-1.41%) |
Jul 15, 2013 | 39.49 | 39.62 | 38.99 | 39.18 | 1,129,548 | -0.13(-0.34%) |
Jul 12, 2013 | 38.92 | 39.33 | 38.63 | 39.31 | 1,432,543 | +0.45(+1.16%) |
Jul 11, 2013 | 39.47 | 39.48 | 38.44 | 38.86 | 1,547,614 | +0.08(+0.22%) |
Jul 10, 2013 | 39.32 | 39.32 | 38.44 | 38.78 | 2,091,857 | -0.47(-1.19%) |
Jul 09, 2013 | 39.55 | 39.53 | 39.05 | 39.25 | 2,137,358 | -0.29(-0.73%) |
Jul 08, 2013 | 39.43 | 39.77 | 39.26 | 39.53 | 2,053,124 | +0.22(+0.56%) |
Jul 05, 2013 | 38.82 | 39.48 | 38.57 | 39.31 | 1,353,090 | +1.00(+2.60%) |
Jul 03, 2013 | 38.33 | 38.45 | 37.99 | 38.32 | 830,887 | -0.14(-0.36%) |
Jul 02, 2013 | 38.29 | 38.75 | 38.28 | 38.45 | 1,924,782 | +0.17(+0.45%) |