Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.49 | 42.83 | 42.43 | 42.70 | 9,578,694 | -0.09(-0.22%) |
Sep 27, 2013 | 42.56 | 42.87 | 42.52 | 42.80 | 4,664,283 | +0.00(+0.00%) |
Sep 26, 2013 | 42.63 | 42.95 | 42.63 | 42.80 | 5,117,066 | +0.15(+0.35%) |
Sep 25, 2013 | 43.05 | 43.07 | 42.64 | 42.65 | 6,144,451 | -0.33(-0.78%) |
Sep 24, 2013 | 43.23 | 43.25 | 42.96 | 42.98 | 7,057,028 | -0.22(-0.51%) |
Sep 23, 2013 | 43.45 | 43.45 | 43.05 | 43.20 | 5,655,520 | -0.30(-0.70%) |
Sep 20, 2013 | 43.72 | 43.79 | 43.48 | 43.50 | 10,646,159 | -0.08(-0.19%) |
Sep 19, 2013 | 43.87 | 43.87 | 43.50 | 43.59 | 7,261,433 | -0.14(-0.33%) |
Sep 18, 2013 | 43.46 | 43.81 | 43.18 | 43.73 | 8,170,674 | +0.27(+0.62%) |
Sep 17, 2013 | 43.47 | 43.47 | 43.29 | 43.46 | 4,346,436 | +0.03(+0.06%) |
Sep 16, 2013 | 43.54 | 43.58 | 43.33 | 43.44 | 8,159,513 | +0.39(+0.90%) |
Sep 13, 2013 | 43.03 | 43.11 | 42.90 | 43.05 | 4,364,387 | +0.11(+0.24%) |
Sep 12, 2013 | 42.96 | 43.13 | 42.91 | 42.94 | 3,685,809 | -0.07(-0.17%) |
Sep 11, 2013 | 42.83 | 43.05 | 42.72 | 43.01 | 8,034,431 | +0.29(+0.67%) |
Sep 10, 2013 | 42.65 | 42.77 | 42.50 | 42.73 | 7,699,400 | +0.27(+0.63%) |
Sep 09, 2013 | 42.27 | 42.47 | 42.15 | 42.46 | 5,097,209 | +0.26(+0.62%) |
Sep 06, 2013 | 42.30 | 42.45 | 41.69 | 42.20 | 6,708,619 | +0.02(+0.04%) |
Sep 05, 2013 | 42.21 | 42.23 | 42.03 | 42.18 | 5,101,019 | +0.06(+0.14%) |
Sep 04, 2013 | 41.61 | 42.17 | 41.61 | 42.12 | 4,772,895 | +0.48(+1.15%) |
Sep 03, 2013 | 41.80 | 41.92 | 41.45 | 41.64 | 7,210,025 | +0.27(+0.65%) |
Aug 30, 2013 | 41.59 | 41.59 | 41.25 | 41.38 | 4,909,789 | -0.16(-0.38%) |
Aug 29, 2013 | 41.33 | 41.81 | 41.20 | 41.54 | 4,809,001 | +0.13(+0.30%) |
Aug 28, 2013 | 41.24 | 41.56 | 41.04 | 41.41 | 7,147,797 | +0.18(+0.43%) |
Aug 27, 2013 | 41.57 | 41.62 | 41.15 | 41.23 | 7,913,816 | -0.68(-1.62%) |
Aug 26, 2013 | 41.93 | 42.17 | 41.85 | 41.91 | 4,689,019 | +0.06(+0.14%) |
Aug 23, 2013 | 41.75 | 41.91 | 41.59 | 41.85 | 2,815,345 | +0.11(+0.26%) |
Aug 22, 2013 | 41.63 | 41.82 | 41.54 | 41.75 | 3,293,410 | +0.27(+0.65%) |
Aug 21, 2013 | 41.65 | 41.86 | 41.38 | 41.48 | 7,349,740 | -0.25(-0.60%) |
Aug 20, 2013 | 41.64 | 41.90 | 41.59 | 41.73 | 5,982,977 | +0.12(+0.28%) |
Aug 19, 2013 | 41.51 | 41.82 | 41.42 | 41.61 | 9,631,306 | +0.08(+0.18%) |
Aug 16, 2013 | 41.63 | 41.71 | 41.48 | 41.54 | 12,226,466 | -0.19(-0.46%) |
Aug 15, 2013 | 42.06 | 42.18 | 41.72 | 41.73 | 7,544,665 | -0.71(-1.68%) |
Aug 14, 2013 | 42.65 | 42.89 | 42.42 | 42.44 | 6,992,972 | -0.34(-0.79%) |
Aug 13, 2013 | 42.79 | 42.88 | 42.40 | 42.78 | 5,270,076 | +0.16(+0.37%) |
Aug 12, 2013 | 42.76 | 42.76 | 42.49 | 42.62 | 4,570,135 | -0.18(-0.41%) |
Aug 09, 2013 | 42.84 | 43.07 | 42.64 | 42.80 | 4,642,304 | -0.15(-0.35%) |
Aug 08, 2013 | 43.10 | 43.15 | 42.80 | 42.95 | 4,317,621 | +0.00(+0.00%) |
Aug 07, 2013 | 42.83 | 43.02 | 42.66 | 42.95 | 4,705,088 | +0.03(+0.08%) |
Aug 06, 2013 | 43.05 | 43.18 | 42.76 | 42.91 | 5,091,751 | -0.20(-0.47%) |
Aug 05, 2013 | 43.14 | 43.26 | 43.03 | 43.12 | 4,139,532 | -0.06(-0.14%) |
Aug 02, 2013 | 42.99 | 43.17 | 42.98 | 43.17 | 4,542,510 | +0.02(+0.04%) |
Aug 01, 2013 | 43.16 | 43.29 | 43.04 | 43.16 | 10,423,687 | +0.27(+0.63%) |
Jul 31, 2013 | 42.96 | 43.24 | 42.85 | 42.89 | 7,705,278 | +0.02(+0.04%) |
Jul 30, 2013 | 43.19 | 43.28 | 42.70 | 42.87 | 6,779,301 | +0.01(+0.02%) |
Jul 29, 2013 | 42.94 | 43.05 | 42.74 | 42.86 | 7,729,228 | -0.13(-0.29%) |
Jul 26, 2013 | 42.64 | 43.00 | 42.42 | 42.99 | 5,748,910 | +0.28(+0.65%) |
Jul 25, 2013 | 42.49 | 42.72 | 42.20 | 42.71 | 4,602,591 | +0.21(+0.49%) |
Jul 24, 2013 | 42.70 | 42.75 | 42.38 | 42.50 | 4,508,671 | -0.07(-0.16%) |
Jul 23, 2013 | 42.79 | 42.80 | 42.49 | 42.57 | 6,317,728 | -0.15(-0.35%) |
Jul 22, 2013 | 42.50 | 42.80 | 42.43 | 42.72 | 7,343,047 | +0.21(+0.49%) |
Jul 19, 2013 | 41.88 | 42.53 | 41.80 | 42.51 | 7,803,174 | +0.55(+1.32%) |
Jul 18, 2013 | 41.93 | 42.11 | 41.91 | 41.96 | 7,785,525 | +0.12(+0.29%) |
Jul 17, 2013 | 41.84 | 42.05 | 41.77 | 41.84 | 4,509,388 | +0.11(+0.26%) |
Jul 16, 2013 | 42.01 | 42.07 | 41.63 | 41.73 | 8,403,354 | -0.24(-0.58%) |
Jul 15, 2013 | 42.03 | 42.03 | 41.79 | 41.97 | 5,074,997 | +0.04(+0.10%) |
Jul 12, 2013 | 41.69 | 41.94 | 41.58 | 41.93 | 6,635,729 | +0.25(+0.61%) |
Jul 11, 2013 | 41.57 | 41.73 | 41.48 | 41.68 | 8,888,462 | +0.53(+1.29%) |
Jul 10, 2013 | 40.83 | 41.28 | 40.83 | 41.15 | 5,995,482 | +0.27(+0.67%) |
Jul 09, 2013 | 40.92 | 40.95 | 40.73 | 40.88 | 6,639,107 | +0.11(+0.28%) |
Jul 08, 2013 | 40.74 | 40.88 | 40.65 | 40.76 | 7,887,220 | +0.23(+0.56%) |
Jul 05, 2013 | 40.26 | 40.54 | 40.14 | 40.53 | 5,215,620 | +0.55(+1.37%) |
Jul 03, 2013 | 39.90 | 40.12 | 39.70 | 39.99 | 4,671,168 | -0.06(-0.15%) |
Jul 02, 2013 | 40.11 | 40.28 | 39.93 | 40.05 | 6,099,427 | -0.08(-0.21%) |