Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.49 | 41.91 | 41.27 | 41.70 | 1,583,698 | -0.11(-0.27%) |
Sep 27, 2013 | 41.92 | 42.12 | 41.71 | 41.81 | 1,443,861 | -0.44(-1.03%) |
Sep 26, 2013 | 42.30 | 42.68 | 41.99 | 42.25 | 472,534 | +0.06(+0.15%) |
Sep 25, 2013 | 41.64 | 42.44 | 41.53 | 42.18 | 1,537,179 | -0.04(-0.09%) |
Sep 24, 2013 | 42.34 | 42.53 | 42.22 | 42.22 | 421,716 | -0.18(-0.42%) |
Sep 23, 2013 | 42.35 | 43.08 | 42.32 | 42.40 | 705,899 | -0.15(-0.35%) |
Sep 20, 2013 | 42.88 | 43.08 | 42.19 | 42.55 | 1,717,010 | -0.27(-0.63%) |
Sep 19, 2013 | 43.16 | 43.48 | 42.81 | 42.81 | 599,002 | -0.35(-0.82%) |
Sep 18, 2013 | 42.45 | 43.39 | 42.05 | 43.17 | 1,049,908 | +0.63(+1.49%) |
Sep 17, 2013 | 42.43 | 42.74 | 42.20 | 42.54 | 903,731 | +0.10(+0.24%) |
Sep 16, 2013 | 41.87 | 42.52 | 41.31 | 42.43 | 771,239 | +1.12(+2.72%) |
Sep 13, 2013 | 41.44 | 41.60 | 41.12 | 41.31 | 572,794 | -0.17(-0.40%) |
Sep 12, 2013 | 42.02 | 42.11 | 41.36 | 41.48 | 678,789 | -0.56(-1.33%) |
Sep 11, 2013 | 42.12 | 42.23 | 41.96 | 42.03 | 712,463 | -0.07(-0.15%) |
Sep 10, 2013 | 42.04 | 42.40 | 41.92 | 42.10 | 725,019 | +0.26(+0.62%) |
Sep 09, 2013 | 41.19 | 41.92 | 41.11 | 41.84 | 582,832 | +0.59(+1.42%) |
Sep 06, 2013 | 41.30 | 41.50 | 40.98 | 41.25 | 479,147 | -0.02(-0.05%) |
Sep 05, 2013 | 41.33 | 41.44 | 41.14 | 41.27 | 663,343 | -0.09(-0.22%) |
Sep 04, 2013 | 41.09 | 41.42 | 40.86 | 41.37 | 508,516 | +0.21(+0.52%) |
Sep 03, 2013 | 41.77 | 41.97 | 40.83 | 41.15 | 677,539 | -0.12(-0.29%) |
Aug 30, 2013 | 41.63 | 41.74 | 41.17 | 41.27 | 719,482 | -0.36(-0.87%) |
Aug 29, 2013 | 41.17 | 41.90 | 41.10 | 41.63 | 735,342 | +0.39(+0.95%) |
Aug 28, 2013 | 41.74 | 41.83 | 41.21 | 41.24 | 659,252 | -0.51(-1.22%) |
Aug 27, 2013 | 41.71 | 41.97 | 41.67 | 41.75 | 729,835 | -0.41(-0.97%) |
Aug 26, 2013 | 42.32 | 42.48 | 42.04 | 42.16 | 670,073 | -0.18(-0.42%) |
Aug 23, 2013 | 42.47 | 42.74 | 42.07 | 42.34 | 619,650 | -0.31(-0.72%) |
Aug 22, 2013 | 42.05 | 42.69 | 42.05 | 42.64 | 607,667 | +0.54(+1.28%) |
Aug 21, 2013 | 42.54 | 42.64 | 42.11 | 42.11 | 1,127,297 | -0.68(-1.58%) |
Aug 20, 2013 | 42.18 | 43.07 | 42.09 | 42.78 | 1,789,126 | +0.59(+1.41%) |
Aug 19, 2013 | 41.58 | 42.19 | 41.46 | 42.19 | 1,302,342 | +0.49(+1.18%) |
Aug 16, 2013 | 41.59 | 41.98 | 41.42 | 41.70 | 4,017,567 | +0.33(+0.81%) |
Aug 15, 2013 | 41.84 | 41.92 | 41.24 | 41.37 | 968,020 | -0.69(-1.65%) |
Aug 14, 2013 | 41.87 | 42.16 | 41.80 | 42.06 | 747,036 | +0.10(+0.24%) |
Aug 13, 2013 | 41.72 | 41.99 | 41.59 | 41.96 | 715,742 | +0.31(+0.73%) |
Aug 12, 2013 | 41.26 | 41.87 | 41.26 | 41.65 | 733,567 | +0.27(+0.65%) |
Aug 09, 2013 | 41.29 | 41.63 | 41.12 | 41.38 | 829,536 | +0.10(+0.25%) |
Aug 08, 2013 | 41.24 | 41.72 | 41.17 | 41.28 | 839,594 | +0.16(+0.38%) |
Aug 07, 2013 | 40.98 | 41.31 | 40.72 | 41.12 | 1,000,459 | +0.10(+0.25%) |
Aug 06, 2013 | 41.92 | 42.03 | 40.94 | 41.02 | 1,666,304 | -0.93(-2.21%) |
Aug 05, 2013 | 42.37 | 42.52 | 41.80 | 41.95 | 765,283 | -0.53(-1.24%) |
Aug 02, 2013 | 42.11 | 42.55 | 42.11 | 42.48 | 683,329 | +0.26(+0.61%) |
Aug 01, 2013 | 41.73 | 42.38 | 41.58 | 42.22 | 1,026,028 | +0.72(+1.74%) |
Jul 31, 2013 | 41.68 | 41.88 | 41.40 | 41.49 | 776,041 | -0.15(-0.36%) |
Jul 30, 2013 | 41.52 | 41.79 | 41.45 | 41.64 | 951,313 | +0.07(+0.18%) |
Jul 29, 2013 | 41.62 | 41.74 | 41.39 | 41.57 | 488,459 | -0.07(-0.18%) |
Jul 26, 2013 | 41.86 | 41.95 | 41.31 | 41.64 | 791,378 | -0.26(-0.62%) |
Jul 25, 2013 | 42.00 | 42.48 | 41.62 | 41.90 | 933,041 | -0.24(-0.57%) |
Jul 24, 2013 | 42.33 | 42.41 | 41.99 | 42.14 | 1,230,826 | -0.15(-0.35%) |
Jul 23, 2013 | 42.37 | 42.50 | 42.18 | 42.29 | 1,318,896 | -0.01(-0.02%) |
Jul 22, 2013 | 41.92 | 42.44 | 41.85 | 42.30 | 1,106,128 | +0.45(+1.08%) |
Jul 19, 2013 | 42.02 | 42.03 | 41.59 | 41.85 | 673,409 | +0.00(+0.00%) |
Jul 18, 2013 | 41.43 | 41.99 | 41.34 | 41.85 | 1,487,763 | +0.65(+1.57%) |
Jul 17, 2013 | 41.55 | 41.65 | 41.16 | 41.20 | 640,912 | -0.29(-0.69%) |
Jul 16, 2013 | 41.78 | 41.90 | 41.43 | 41.49 | 715,735 | -0.31(-0.73%) |
Jul 15, 2013 | 42.00 | 42.03 | 41.69 | 41.79 | 617,275 | -0.25(-0.60%) |
Jul 12, 2013 | 41.82 | 42.13 | 41.71 | 42.04 | 879,241 | +0.16(+0.38%) |
Jul 11, 2013 | 41.49 | 41.94 | 41.40 | 41.88 | 1,225,067 | +0.98(+2.40%) |
Jul 10, 2013 | 40.48 | 40.94 | 40.35 | 40.90 | 1,219,165 | +0.44(+1.08%) |
Jul 09, 2013 | 39.85 | 40.53 | 39.70 | 40.47 | 1,218,677 | +0.77(+1.94%) |
Jul 08, 2013 | 39.49 | 39.84 | 39.44 | 39.70 | 977,373 | +0.29(+0.73%) |
Jul 05, 2013 | 39.06 | 39.49 | 39.05 | 39.41 | 587,128 | +0.43(+1.09%) |
Jul 03, 2013 | 38.96 | 39.17 | 38.85 | 38.98 | 591,290 | -0.09(-0.24%) |
Jul 02, 2013 | 38.75 | 39.20 | 38.55 | 39.08 | 1,084,002 | +0.31(+0.79%) |