Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.17 | 42.28 | 42.07 | 42.18 | 33,097 | -0.17(-0.40%) |
Sep 26, 2013 | 42.42 | 42.57 | 42.15 | 42.34 | 93,546 | +0.19(+0.45%) |
Sep 25, 2013 | 42.18 | 42.38 | 42.09 | 42.15 | 84,870 | +0.10(+0.23%) |
Sep 24, 2013 | 42.16 | 42.31 | 41.99 | 42.06 | 130,660 | -0.05(-0.11%) |
Sep 23, 2013 | 42.13 | 42.14 | 41.86 | 42.10 | 46,710 | +0.12(+0.29%) |
Sep 20, 2013 | 42.26 | 42.26 | 41.91 | 41.98 | 66,590 | -0.33(-0.79%) |
Sep 19, 2013 | 42.64 | 42.65 | 42.24 | 42.31 | 60,843 | -0.31(-0.74%) |
Sep 18, 2013 | 41.56 | 42.74 | 41.42 | 42.63 | 84,441 | +1.02(+2.45%) |
Sep 17, 2013 | 41.52 | 41.66 | 41.51 | 41.61 | 40,409 | +0.05(+0.12%) |
Sep 16, 2013 | 41.71 | 41.75 | 41.51 | 41.56 | 143,677 | +0.29(+0.69%) |
Sep 13, 2013 | 41.21 | 41.28 | 41.04 | 41.28 | 72,841 | +0.13(+0.30%) |
Sep 12, 2013 | 41.16 | 41.32 | 41.09 | 41.15 | 48,297 | -0.23(-0.56%) |
Sep 11, 2013 | 41.21 | 41.38 | 41.13 | 41.38 | 30,554 | +0.13(+0.32%) |
Sep 10, 2013 | 41.22 | 41.27 | 41.00 | 41.25 | 225,428 | +0.42(+1.02%) |
Sep 09, 2013 | 40.41 | 40.84 | 40.41 | 40.83 | 170,645 | +0.71(+1.77%) |
Sep 06, 2013 | 40.12 | 40.27 | 39.91 | 40.12 | 16,460 | +0.16(+0.40%) |
Sep 05, 2013 | 39.89 | 39.99 | 39.81 | 39.96 | 143,949 | +0.01(+0.02%) |
Sep 04, 2013 | 39.54 | 40.04 | 39.54 | 39.95 | 55,731 | +0.41(+1.04%) |
Sep 03, 2013 | 39.54 | 39.78 | 39.35 | 39.54 | 40,096 | +0.85(+2.20%) |
Aug 30, 2013 | 39.00 | 39.00 | 38.68 | 38.69 | 26,888 | -0.31(-0.79%) |
Aug 29, 2013 | 39.11 | 39.24 | 38.98 | 39.00 | 36,903 | -0.03(-0.09%) |
Aug 28, 2013 | 39.05 | 39.20 | 38.94 | 39.03 | 45,595 | -0.01(-0.04%) |
Aug 27, 2013 | 39.39 | 39.39 | 39.05 | 39.05 | 37,662 | -0.67(-1.69%) |
Aug 26, 2013 | 39.84 | 39.96 | 39.69 | 39.71 | 39,412 | -0.38(-0.94%) |
Aug 23, 2013 | 39.81 | 40.09 | 39.81 | 40.09 | 34,840 | +0.24(+0.61%) |
Aug 22, 2013 | 39.75 | 39.92 | 39.71 | 39.85 | 55,305 | +0.38(+0.97%) |
Aug 21, 2013 | 39.56 | 39.88 | 39.38 | 39.46 | 108,154 | -0.36(-0.91%) |
Aug 20, 2013 | 39.59 | 39.97 | 39.59 | 39.83 | 55,958 | +0.03(+0.09%) |
Aug 19, 2013 | 39.99 | 40.09 | 39.79 | 39.79 | 65,231 | -0.12(-0.30%) |
Aug 16, 2013 | 39.96 | 40.02 | 39.81 | 39.91 | 48,244 | +0.08(+0.21%) |
Aug 15, 2013 | 39.80 | 39.85 | 39.48 | 39.83 | 30,784 | -0.24(-0.59%) |
Aug 14, 2013 | 40.09 | 40.20 | 40.01 | 40.06 | 61,424 | -0.08(-0.19%) |
Aug 13, 2013 | 40.05 | 40.19 | 39.82 | 40.14 | 63,398 | +0.33(+0.83%) |
Aug 12, 2013 | 39.77 | 39.90 | 39.74 | 39.81 | 52,292 | +0.02(+0.04%) |
Aug 09, 2013 | 39.74 | 39.86 | 39.64 | 39.79 | 30,455 | +0.13(+0.32%) |
Aug 08, 2013 | 39.57 | 39.74 | 39.48 | 39.67 | 35,132 | +0.41(+1.05%) |
Aug 07, 2013 | 39.28 | 39.35 | 39.18 | 39.25 | 71,707 | -0.10(-0.27%) |
Aug 06, 2013 | 39.40 | 39.48 | 39.30 | 39.36 | 49,933 | +0.03(+0.07%) |
Aug 05, 2013 | 39.21 | 39.37 | 39.16 | 39.33 | 25,608 | +0.18(+0.46%) |
Aug 02, 2013 | 38.91 | 39.22 | 38.88 | 39.15 | 43,737 | +0.23(+0.58%) |
Aug 01, 2013 | 38.98 | 39.01 | 38.86 | 38.93 | 90,988 | +0.42(+1.10%) |
Jul 31, 2013 | 38.40 | 38.75 | 38.38 | 38.50 | 30,920 | +0.04(+0.11%) |
Jul 30, 2013 | 38.56 | 38.62 | 38.37 | 38.46 | 39,049 | -0.06(-0.14%) |
Jul 29, 2013 | 38.61 | 38.63 | 38.42 | 38.52 | 33,450 | -0.37(-0.95%) |
Jul 26, 2013 | 38.84 | 38.92 | 38.68 | 38.88 | 59,826 | -0.18(-0.46%) |
Jul 25, 2013 | 38.72 | 39.10 | 38.70 | 39.07 | 50,258 | +0.03(+0.09%) |
Jul 24, 2013 | 39.25 | 39.25 | 38.90 | 39.03 | 42,610 | -0.24(-0.60%) |
Jul 23, 2013 | 39.25 | 39.35 | 39.16 | 39.27 | 32,310 | +0.18(+0.46%) |
Jul 22, 2013 | 39.02 | 39.16 | 39.02 | 39.09 | 54,576 | +0.22(+0.57%) |
Jul 19, 2013 | 38.84 | 38.91 | 38.78 | 38.86 | 24,796 | -0.02(-0.05%) |
Jul 18, 2013 | 38.71 | 38.91 | 38.71 | 38.88 | 32,039 | +0.11(+0.29%) |
Jul 17, 2013 | 38.91 | 38.91 | 38.68 | 38.77 | 58,626 | +0.31(+0.82%) |
Jul 16, 2013 | 38.38 | 38.52 | 38.27 | 38.46 | 47,234 | +0.04(+0.11%) |
Jul 15, 2013 | 38.38 | 38.45 | 38.30 | 38.42 | 37,237 | +0.15(+0.40%) |
Jul 12, 2013 | 38.24 | 38.26 | 38.10 | 38.26 | 46,006 | -0.09(-0.24%) |
Jul 11, 2013 | 38.07 | 38.41 | 38.03 | 38.36 | 92,944 | +0.93(+2.48%) |
Jul 10, 2013 | 37.25 | 37.58 | 37.25 | 37.43 | 82,496 | -0.03(-0.07%) |
Jul 09, 2013 | 37.35 | 37.48 | 37.17 | 37.46 | 32,630 | +0.29(+0.77%) |
Jul 08, 2013 | 36.94 | 37.25 | 36.94 | 37.17 | 39,185 | +0.19(+0.51%) |
Jul 05, 2013 | 37.08 | 37.08 | 36.62 | 36.98 | 44,598 | +0.20(+0.53%) |
Jul 03, 2013 | 36.40 | 36.86 | 36.40 | 36.79 | 12,405 | +0.05(+0.13%) |
Jul 02, 2013 | 36.78 | 37.01 | 36.58 | 36.74 | 52,826 | -0.03(-0.09%) |