Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.70 | 42.27 | 41.63 | 42.24 | 131,890 | +0.16(+0.37%) |
Sep 27, 2013 | 41.88 | 42.29 | 41.88 | 42.09 | 147,991 | -0.15(-0.35%) |
Sep 26, 2013 | 41.69 | 42.27 | 41.69 | 42.23 | 90,829 | +0.55(+1.32%) |
Sep 25, 2013 | 41.99 | 42.27 | 41.54 | 41.68 | 241,103 | -0.36(-0.86%) |
Sep 24, 2013 | 42.13 | 42.23 | 41.89 | 42.04 | 185,893 | -0.09(-0.21%) |
Sep 23, 2013 | 42.16 | 42.35 | 41.98 | 42.13 | 165,469 | -0.15(-0.35%) |
Sep 20, 2013 | 42.40 | 42.41 | 42.10 | 42.28 | 473,835 | +0.12(+0.29%) |
Sep 19, 2013 | 42.13 | 42.40 | 41.97 | 42.16 | 74,707 | +0.08(+0.19%) |
Sep 18, 2013 | 41.65 | 42.31 | 41.38 | 42.08 | 134,128 | +0.50(+1.20%) |
Sep 17, 2013 | 40.91 | 41.62 | 40.71 | 41.58 | 187,115 | +0.59(+1.44%) |
Sep 16, 2013 | 41.24 | 41.26 | 40.95 | 40.99 | 69,642 | +0.22(+0.54%) |
Sep 13, 2013 | 40.99 | 40.99 | 40.59 | 40.76 | 75,332 | -0.11(-0.26%) |
Sep 12, 2013 | 41.13 | 41.20 | 40.85 | 40.87 | 84,329 | -0.34(-0.82%) |
Sep 11, 2013 | 41.13 | 41.29 | 41.05 | 41.21 | 96,627 | +0.01(+0.02%) |
Sep 10, 2013 | 40.86 | 41.23 | 40.83 | 41.20 | 139,484 | +0.57(+1.41%) |
Sep 09, 2013 | 39.98 | 40.72 | 39.94 | 40.63 | 178,154 | +0.71(+1.77%) |
Sep 06, 2013 | 40.44 | 40.44 | 39.64 | 39.92 | 193,084 | -0.43(-1.06%) |
Sep 05, 2013 | 39.57 | 40.37 | 39.53 | 40.35 | 201,356 | +0.73(+1.84%) |
Sep 04, 2013 | 38.94 | 39.62 | 38.94 | 39.62 | 164,876 | +0.63(+1.62%) |
Sep 03, 2013 | 39.87 | 39.96 | 38.72 | 38.98 | 135,487 | -0.07(-0.19%) |
Aug 30, 2013 | 39.72 | 39.72 | 38.89 | 39.06 | 154,050 | -0.71(-1.77%) |
Aug 29, 2013 | 39.30 | 39.84 | 39.22 | 39.76 | 99,782 | +0.52(+1.32%) |
Aug 28, 2013 | 39.24 | 39.52 | 39.12 | 39.25 | 121,906 | -0.14(-0.35%) |
Aug 27, 2013 | 40.01 | 40.27 | 39.35 | 39.39 | 129,533 | -1.32(-3.24%) |
Aug 26, 2013 | 40.54 | 40.96 | 40.40 | 40.71 | 110,300 | +0.17(+0.42%) |
Aug 23, 2013 | 40.95 | 40.95 | 40.38 | 40.54 | 129,384 | -0.39(-0.94%) |
Aug 22, 2013 | 40.19 | 40.97 | 40.15 | 40.92 | 237,440 | +0.75(+1.86%) |
Aug 21, 2013 | 39.99 | 40.52 | 39.91 | 40.17 | 177,318 | -0.05(-0.12%) |
Aug 20, 2013 | 39.84 | 40.38 | 39.73 | 40.22 | 107,404 | +0.40(+1.01%) |
Aug 19, 2013 | 39.76 | 39.96 | 39.36 | 39.82 | 158,294 | +0.07(+0.19%) |
Aug 16, 2013 | 39.32 | 39.87 | 39.30 | 39.75 | 202,645 | +0.24(+0.60%) |
Aug 15, 2013 | 40.42 | 40.42 | 39.51 | 39.51 | 478,209 | -1.51(-3.68%) |
Aug 14, 2013 | 42.37 | 42.45 | 40.88 | 41.02 | 363,264 | -0.60(-1.44%) |
Aug 13, 2013 | 42.57 | 42.76 | 41.53 | 41.62 | 294,106 | -0.81(-1.91%) |
Aug 12, 2013 | 41.70 | 42.51 | 40.98 | 42.43 | 379,223 | +0.38(+0.91%) |
Aug 09, 2013 | 42.01 | 42.29 | 41.56 | 42.05 | 150,305 | -0.15(-0.35%) |
Aug 08, 2013 | 42.46 | 42.73 | 42.13 | 42.19 | 125,931 | -0.13(-0.31%) |
Aug 07, 2013 | 42.70 | 42.71 | 42.26 | 42.32 | 91,114 | -0.56(-1.30%) |
Aug 06, 2013 | 43.25 | 43.52 | 42.67 | 42.88 | 311,374 | -0.39(-0.91%) |
Aug 05, 2013 | 43.39 | 43.39 | 42.98 | 43.27 | 263,656 | -0.16(-0.38%) |
Aug 02, 2013 | 42.87 | 43.52 | 42.58 | 43.43 | 196,878 | -0.27(-0.62%) |
Aug 01, 2013 | 42.94 | 43.74 | 42.94 | 43.70 | 270,268 | +1.11(+2.61%) |
Jul 31, 2013 | 42.40 | 42.81 | 42.35 | 42.59 | 218,736 | +0.23(+0.54%) |
Jul 30, 2013 | 41.89 | 42.68 | 41.89 | 42.36 | 252,126 | +0.54(+1.29%) |
Jul 29, 2013 | 41.96 | 42.17 | 41.60 | 41.83 | 89,492 | -0.29(-0.70%) |
Jul 26, 2013 | 42.09 | 42.27 | 41.94 | 42.12 | 73,291 | -0.34(-0.81%) |
Jul 25, 2013 | 41.91 | 42.50 | 41.78 | 42.46 | 133,000 | +0.43(+1.03%) |
Jul 24, 2013 | 42.49 | 42.49 | 41.83 | 42.03 | 121,732 | -0.18(-0.43%) |
Jul 23, 2013 | 42.24 | 42.41 | 41.84 | 42.21 | 106,106 | +0.11(+0.25%) |
Jul 22, 2013 | 41.90 | 42.15 | 41.88 | 42.10 | 129,339 | -0.05(-0.12%) |
Jul 19, 2013 | 42.09 | 42.23 | 42.02 | 42.15 | 124,824 | +0.00(+0.00%) |
Jul 18, 2013 | 42.27 | 42.36 | 41.87 | 42.15 | 184,741 | +0.11(+0.27%) |
Jul 17, 2013 | 42.34 | 42.34 | 41.92 | 42.04 | 115,674 | -0.02(-0.04%) |
Jul 16, 2013 | 42.54 | 42.64 | 41.91 | 42.05 | 152,211 | -0.42(-0.98%) |
Jul 15, 2013 | 42.36 | 42.58 | 42.13 | 42.47 | 164,213 | +0.20(+0.48%) |
Jul 12, 2013 | 42.54 | 42.86 | 42.23 | 42.27 | 127,951 | -0.27(-0.63%) |
Jul 11, 2013 | 42.02 | 42.58 | 41.95 | 42.54 | 187,746 | +0.78(+1.86%) |
Jul 10, 2013 | 41.71 | 41.85 | 41.54 | 41.76 | 100,865 | -0.06(-0.14%) |
Jul 09, 2013 | 41.20 | 41.90 | 41.03 | 41.82 | 220,542 | +0.78(+1.91%) |
Jul 08, 2013 | 40.79 | 41.11 | 40.66 | 41.03 | 155,273 | +0.42(+1.05%) |
Jul 05, 2013 | 40.73 | 40.73 | 40.31 | 40.61 | 244,084 | +0.28(+0.69%) |
Jul 03, 2013 | 40.10 | 40.51 | 40.10 | 40.33 | 57,395 | -0.07(-0.18%) |
Jul 02, 2013 | 40.40 | 40.62 | 40.23 | 40.40 | 146,625 | -0.11(-0.26%) |