Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.75 | 39.53 | 38.59 | 39.16 | 2,929,858 | +0.13(+0.34%) |
Sep 27, 2013 | 39.28 | 39.28 | 38.98 | 39.03 | 0 | -0.47(-1.18%) |
Sep 26, 2013 | 39.85 | 39.85 | 39.40 | 39.49 | 1,160,961 | -0.11(-0.27%) |
Sep 25, 2013 | 39.76 | 39.88 | 39.39 | 39.60 | 1,239,529 | -0.13(-0.33%) |
Sep 24, 2013 | 39.66 | 39.99 | 39.42 | 39.73 | 1,814,695 | +0.15(+0.38%) |
Sep 23, 2013 | 40.02 | 40.14 | 39.48 | 39.58 | 1,851,894 | -0.36(-0.91%) |
Sep 20, 2013 | 40.27 | 40.48 | 39.89 | 39.95 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.56 | 40.57 | 40.15 | 40.27 | 2,023,143 | -0.10(-0.25%) |
Sep 18, 2013 | 40.31 | 40.40 | 39.92 | 40.37 | 2,211,471 | +0.01(+0.02%) |
Sep 17, 2013 | 40.24 | 40.41 | 40.16 | 40.36 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.40 | 40.21 | 39.99 | 40.20 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.96 | 40.07 | 39.62 | 39.91 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.17 | 40.26 | 39.83 | 39.92 | 1,533,994 | -0.24(-0.59%) |
Sep 11, 2013 | 39.63 | 40.19 | 39.62 | 40.15 | 2,055,030 | +0.30(+0.76%) |
Sep 10, 2013 | 39.73 | 39.90 | 39.55 | 39.85 | 2,024,395 | +0.48(+1.22%) |
Sep 09, 2013 | 39.32 | 39.50 | 39.12 | 39.37 | 1,198,873 | +0.22(+0.55%) |
Sep 06, 2013 | 39.48 | 39.58 | 38.87 | 39.15 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.54 | 39.68 | 39.29 | 39.36 | 2,048,950 | -0.13(-0.34%) |
Sep 04, 2013 | 38.78 | 39.67 | 38.76 | 39.49 | 1,869,418 | +0.66(+1.69%) |
Sep 03, 2013 | 39.09 | 39.43 | 38.74 | 38.83 | 2,170,381 | +0.32(+0.82%) |
Aug 30, 2013 | 38.69 | 39.19 | 38.28 | 38.52 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.33 | 38.93 | 38.23 | 38.69 | 1,253,956 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.08 | 38.43 | 2,192,443 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.32 | 38.42 | 2,473,330 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,470 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.12 | 39.61 | 38.98 | 39.32 | 1,388,306 | +0.24(+0.62%) |
Aug 21, 2013 | 38.83 | 39.36 | 38.63 | 39.08 | 4,834,545 | -0.75(-1.88%) |
Aug 20, 2013 | 39.82 | 40.14 | 39.71 | 39.83 | 2,767,343 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.77 | 39.77 | 1,711,903 | -0.44(-1.09%) |
Aug 16, 2013 | 39.76 | 40.37 | 39.76 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.81 | 1,663,298 | -0.87(-2.15%) |
Aug 14, 2013 | 41.12 | 41.12 | 40.67 | 40.68 | 1,074,431 | -0.58(-1.41%) |
Aug 13, 2013 | 41.12 | 41.36 | 40.64 | 41.27 | 1,201,134 | +0.14(+0.34%) |
Aug 12, 2013 | 40.72 | 41.24 | 40.69 | 41.12 | 1,646,817 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,216 | -0.08(-0.20%) |
Aug 08, 2013 | 41.22 | 41.29 | 40.61 | 40.87 | 1,005,062 | -0.04(-0.10%) |
Aug 07, 2013 | 41.16 | 41.16 | 40.63 | 40.91 | 1,339,054 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,302 | -0.13(-0.32%) |
Aug 05, 2013 | 41.40 | 41.44 | 41.17 | 41.27 | 962,894 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 41.00 | 41.51 | 1,663,803 | -0.06(-0.14%) |
Aug 01, 2013 | 41.26 | 41.61 | 41.26 | 41.56 | 1,747,772 | +0.47(+1.13%) |
Jul 31, 2013 | 40.90 | 41.34 | 40.77 | 41.10 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.80 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.37 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.42 | 39.99 | 40.42 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.61 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.56 | 40.60 | 39.92 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.27 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.36 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.82 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.61 | 40.64 | 39.91 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.55 | 2,268,593 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.02 | 40.31 | 39.63 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.52 | 38.92 | 38.40 | 38.89 | 1,632,140 | +0.39(+1.02%) |
Jul 09, 2013 | 38.38 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.09 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.28 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.69 | 38.07 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |