Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.85 | 42.42 | 41.25 | 42.00 | 2,064,188 | -0.39(-0.92%) |
Sep 27, 2013 | 43.01 | 43.11 | 42.15 | 42.39 | 1,550,510 | -1.15(-2.64%) |
Sep 26, 2013 | 43.11 | 43.72 | 43.11 | 43.53 | 730,253 | +0.65(+1.53%) |
Sep 25, 2013 | 43.03 | 43.25 | 42.74 | 42.88 | 1,106,570 | +0.01(+0.03%) |
Sep 24, 2013 | 42.97 | 43.48 | 42.31 | 42.86 | 1,633,939 | -0.21(-0.48%) |
Sep 23, 2013 | 43.49 | 43.50 | 42.94 | 43.07 | 1,615,689 | -0.35(-0.81%) |
Sep 20, 2013 | 43.83 | 44.11 | 43.39 | 43.42 | 1,723,049 | -0.35(-0.79%) |
Sep 19, 2013 | 45.06 | 45.11 | 43.68 | 43.77 | 1,540,712 | -1.21(-2.70%) |
Sep 18, 2013 | 44.16 | 45.04 | 43.26 | 44.98 | 2,138,804 | +0.88(+2.00%) |
Sep 17, 2013 | 44.34 | 44.44 | 43.92 | 44.10 | 2,251,464 | -0.35(-0.79%) |
Sep 16, 2013 | 43.67 | 44.47 | 41.83 | 44.45 | 7,175,005 | +4.33(+10.78%) |
Sep 13, 2013 | 40.00 | 40.16 | 39.67 | 40.13 | 645,093 | +0.26(+0.65%) |
Sep 12, 2013 | 40.14 | 40.36 | 39.77 | 39.87 | 734,303 | -0.38(-0.95%) |
Sep 11, 2013 | 40.56 | 40.63 | 39.94 | 40.25 | 619,505 | -0.21(-0.51%) |
Sep 10, 2013 | 40.04 | 40.67 | 39.91 | 40.46 | 1,172,562 | +0.74(+1.86%) |
Sep 09, 2013 | 39.13 | 39.74 | 39.04 | 39.72 | 768,723 | +0.69(+1.76%) |
Sep 06, 2013 | 39.24 | 39.31 | 38.47 | 39.03 | 499,142 | +0.04(+0.09%) |
Sep 05, 2013 | 38.85 | 39.18 | 38.71 | 39.00 | 822,206 | +0.27(+0.70%) |
Sep 04, 2013 | 38.54 | 38.77 | 38.31 | 38.73 | 795,113 | +0.21(+0.55%) |
Sep 03, 2013 | 39.29 | 39.53 | 37.87 | 38.52 | 1,419,649 | -0.22(-0.57%) |
Aug 30, 2013 | 39.17 | 39.20 | 38.54 | 38.74 | 677,270 | -0.37(-0.95%) |
Aug 29, 2013 | 38.95 | 39.57 | 38.90 | 39.11 | 436,196 | +0.07(+0.19%) |
Aug 28, 2013 | 38.97 | 39.15 | 38.71 | 39.03 | 504,870 | +0.02(+0.06%) |
Aug 27, 2013 | 39.34 | 39.48 | 38.93 | 39.01 | 604,007 | -0.77(-1.93%) |
Aug 26, 2013 | 39.86 | 40.17 | 39.58 | 39.78 | 597,056 | -0.08(-0.20%) |
Aug 23, 2013 | 39.76 | 39.98 | 39.20 | 39.86 | 620,199 | +0.36(+0.91%) |
Aug 22, 2013 | 39.44 | 39.79 | 39.28 | 39.50 | 825,738 | +0.26(+0.67%) |
Aug 21, 2013 | 39.42 | 39.50 | 39.02 | 39.24 | 774,308 | -0.21(-0.54%) |
Aug 20, 2013 | 38.89 | 39.57 | 38.70 | 39.45 | 1,093,880 | +0.66(+1.71%) |
Aug 19, 2013 | 37.98 | 38.90 | 37.76 | 38.79 | 1,375,202 | +0.79(+2.08%) |
Aug 16, 2013 | 38.57 | 38.84 | 37.99 | 38.00 | 2,149,078 | -0.65(-1.68%) |
Aug 15, 2013 | 39.52 | 39.55 | 38.60 | 38.65 | 840,894 | -1.39(-3.48%) |
Aug 14, 2013 | 40.02 | 40.23 | 39.80 | 40.04 | 448,101 | +0.09(+0.22%) |
Aug 13, 2013 | 40.11 | 40.14 | 39.63 | 39.96 | 628,292 | +0.01(+0.04%) |
Aug 12, 2013 | 39.68 | 39.96 | 39.47 | 39.94 | 401,246 | +0.12(+0.31%) |
Aug 09, 2013 | 39.96 | 40.28 | 39.58 | 39.82 | 649,301 | -0.20(-0.51%) |
Aug 08, 2013 | 39.80 | 40.27 | 39.80 | 40.02 | 717,475 | +0.43(+1.09%) |
Aug 07, 2013 | 39.52 | 39.67 | 38.85 | 39.59 | 987,370 | -0.06(-0.15%) |
Aug 06, 2013 | 40.11 | 40.15 | 39.49 | 39.65 | 738,396 | -0.49(-1.22%) |
Aug 05, 2013 | 40.17 | 40.32 | 39.88 | 40.14 | 851,385 | -0.14(-0.34%) |
Aug 02, 2013 | 40.20 | 40.31 | 39.80 | 40.28 | 849,522 | +0.05(+0.13%) |
Aug 01, 2013 | 39.74 | 40.74 | 39.69 | 40.23 | 2,072,891 | +0.94(+2.40%) |
Jul 31, 2013 | 39.16 | 39.66 | 39.14 | 39.28 | 1,118,489 | +0.14(+0.35%) |
Jul 30, 2013 | 39.01 | 39.17 | 38.72 | 39.14 | 824,837 | +0.33(+0.85%) |
Jul 29, 2013 | 38.63 | 38.90 | 38.36 | 38.82 | 948,584 | +0.18(+0.47%) |
Jul 26, 2013 | 38.49 | 38.66 | 38.09 | 38.63 | 745,520 | -0.12(-0.32%) |
Jul 25, 2013 | 38.76 | 38.89 | 38.57 | 38.76 | 1,115,880 | -0.15(-0.39%) |
Jul 24, 2013 | 38.76 | 39.05 | 38.60 | 38.91 | 1,170,134 | +0.42(+1.08%) |
Jul 23, 2013 | 38.98 | 39.09 | 38.41 | 38.49 | 1,104,072 | -0.38(-0.98%) |
Jul 22, 2013 | 38.88 | 39.17 | 38.73 | 38.87 | 1,646,603 | +0.20(+0.51%) |
Jul 19, 2013 | 38.71 | 38.75 | 38.17 | 38.68 | 1,324,275 | +0.28(+0.74%) |
Jul 18, 2013 | 37.80 | 38.42 | 37.45 | 38.39 | 1,709,982 | +0.66(+1.75%) |
Jul 17, 2013 | 38.81 | 39.39 | 37.62 | 37.73 | 2,661,851 | +0.13(+0.34%) |
Jul 16, 2013 | 38.29 | 38.39 | 37.41 | 37.60 | 1,275,279 | -0.60(-1.57%) |
Jul 15, 2013 | 38.38 | 38.68 | 38.06 | 38.20 | 1,461,984 | +0.03(+0.08%) |
Jul 12, 2013 | 37.94 | 38.46 | 37.94 | 38.17 | 1,593,112 | +0.42(+1.12%) |
Jul 11, 2013 | 37.21 | 37.79 | 35.38 | 37.75 | 2,312,589 | +1.00(+2.72%) |
Jul 10, 2013 | 36.77 | 36.95 | 36.63 | 36.75 | 1,488,145 | -0.11(-0.30%) |
Jul 09, 2013 | 36.99 | 36.92 | 36.62 | 36.86 | 1,004,499 | +0.17(+0.46%) |
Jul 08, 2013 | 36.76 | 36.81 | 36.39 | 36.69 | 802,465 | +0.19(+0.52%) |
Jul 05, 2013 | 36.46 | 36.58 | 36.35 | 36.50 | 639,475 | +0.37(+1.01%) |
Jul 03, 2013 | 36.03 | 36.20 | 35.97 | 36.14 | 598,278 | -0.05(-0.14%) |
Jul 02, 2013 | 36.27 | 36.58 | 36.01 | 36.19 | 1,336,264 | -0.05(-0.14%) |