Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.85 | 43.40 | 42.79 | 43.38 | 411,637 | +0.08(+0.18%) |
Sep 27, 2013 | 43.22 | 43.43 | 43.19 | 43.30 | 109,435 | -0.17(-0.40%) |
Sep 26, 2013 | 43.41 | 43.62 | 43.18 | 43.48 | 135,203 | +0.21(+0.49%) |
Sep 25, 2013 | 43.37 | 43.63 | 43.26 | 43.26 | 130,775 | -0.09(-0.21%) |
Sep 24, 2013 | 43.28 | 43.67 | 43.04 | 43.35 | 257,481 | +0.14(+0.34%) |
Sep 23, 2013 | 43.18 | 43.32 | 42.94 | 43.21 | 349,879 | +0.05(+0.11%) |
Sep 20, 2013 | 43.29 | 43.35 | 43.16 | 43.16 | 143,488 | -0.04(-0.10%) |
Sep 19, 2013 | 43.39 | 43.39 | 43.09 | 43.20 | 431,031 | -0.08(-0.18%) |
Sep 18, 2013 | 42.83 | 43.45 | 42.50 | 43.28 | 162,084 | +0.51(+1.19%) |
Sep 17, 2013 | 42.49 | 42.81 | 42.49 | 42.77 | 185,749 | +0.30(+0.71%) |
Sep 16, 2013 | 42.79 | 42.80 | 42.43 | 42.47 | 148,131 | +0.12(+0.28%) |
Sep 13, 2013 | 42.21 | 42.37 | 42.15 | 42.35 | 97,472 | +0.19(+0.46%) |
Sep 12, 2013 | 42.48 | 42.48 | 42.15 | 42.16 | 124,436 | -0.30(-0.72%) |
Sep 11, 2013 | 42.34 | 42.57 | 42.26 | 42.46 | 137,731 | +0.11(+0.27%) |
Sep 10, 2013 | 42.28 | 42.35 | 42.09 | 42.35 | 310,336 | +0.38(+0.91%) |
Sep 09, 2013 | 41.49 | 41.99 | 41.44 | 41.97 | 224,200 | +0.61(+1.48%) |
Sep 06, 2013 | 41.49 | 41.56 | 40.76 | 41.36 | 129,715 | +0.10(+0.25%) |
Sep 05, 2013 | 41.25 | 41.42 | 41.20 | 41.25 | 78,327 | +0.08(+0.19%) |
Sep 04, 2013 | 40.91 | 41.21 | 40.78 | 41.18 | 227,074 | +0.31(+0.75%) |
Sep 03, 2013 | 41.30 | 41.44 | 40.58 | 40.87 | 289,906 | +0.17(+0.43%) |
Aug 30, 2013 | 41.38 | 41.38 | 40.64 | 40.70 | 197,867 | -0.70(-1.69%) |
Aug 29, 2013 | 41.07 | 41.53 | 41.02 | 41.39 | 201,955 | +0.31(+0.76%) |
Aug 28, 2013 | 40.99 | 41.24 | 40.95 | 41.08 | 249,061 | +0.09(+0.23%) |
Aug 27, 2013 | 41.47 | 41.63 | 40.97 | 40.99 | 444,665 | -0.94(-2.24%) |
Aug 26, 2013 | 42.07 | 42.15 | 41.82 | 41.93 | 219,660 | -0.09(-0.21%) |
Aug 23, 2013 | 42.01 | 42.03 | 41.77 | 42.02 | 178,487 | +0.08(+0.18%) |
Aug 22, 2013 | 41.66 | 42.00 | 41.52 | 41.94 | 101,206 | +0.55(+1.34%) |
Aug 21, 2013 | 41.57 | 41.76 | 41.26 | 41.38 | 152,378 | -0.33(-0.80%) |
Aug 20, 2013 | 41.15 | 41.80 | 41.15 | 41.72 | 208,854 | +0.58(+1.41%) |
Aug 19, 2013 | 41.48 | 41.54 | 41.13 | 41.14 | 218,923 | -0.37(-0.89%) |
Aug 16, 2013 | 41.53 | 41.72 | 41.47 | 41.51 | 315,308 | -0.11(-0.27%) |
Aug 15, 2013 | 41.96 | 41.98 | 41.59 | 41.62 | 365,025 | -0.78(-1.84%) |
Aug 14, 2013 | 42.51 | 42.60 | 42.38 | 42.40 | 512,110 | -0.12(-0.28%) |
Aug 13, 2013 | 42.58 | 42.59 | 42.28 | 42.52 | 380,492 | -0.03(-0.08%) |
Aug 12, 2013 | 42.14 | 42.58 | 42.10 | 42.55 | 585,679 | +0.19(+0.44%) |
Aug 09, 2013 | 42.36 | 42.54 | 42.19 | 42.37 | 267,931 | -0.06(-0.14%) |
Aug 08, 2013 | 42.44 | 42.56 | 42.23 | 42.43 | 135,618 | +0.22(+0.51%) |
Aug 07, 2013 | 42.33 | 42.41 | 42.17 | 42.21 | 175,077 | -0.28(-0.65%) |
Aug 06, 2013 | 42.81 | 42.81 | 42.37 | 42.48 | 169,480 | -0.41(-0.95%) |
Aug 05, 2013 | 42.68 | 42.91 | 42.59 | 42.89 | 289,483 | +0.18(+0.42%) |
Aug 02, 2013 | 42.57 | 42.74 | 42.49 | 42.71 | 261,227 | +0.01(+0.01%) |
Aug 01, 2013 | 42.51 | 42.76 | 42.46 | 42.71 | 223,314 | +0.57(+1.36%) |
Jul 31, 2013 | 42.36 | 42.56 | 42.13 | 42.13 | 200,155 | -0.09(-0.22%) |
Jul 30, 2013 | 42.29 | 42.36 | 42.06 | 42.23 | 125,182 | +0.14(+0.34%) |
Jul 29, 2013 | 42.30 | 42.51 | 42.03 | 42.08 | 203,659 | -0.36(-0.86%) |
Jul 26, 2013 | 42.46 | 42.53 | 42.17 | 42.45 | 160,281 | -0.26(-0.60%) |
Jul 25, 2013 | 42.29 | 42.71 | 42.22 | 42.70 | 285,149 | +0.33(+0.79%) |
Jul 24, 2013 | 42.87 | 42.89 | 42.29 | 42.37 | 183,230 | -0.31(-0.72%) |
Jul 23, 2013 | 42.86 | 42.86 | 42.59 | 42.68 | 246,086 | -0.11(-0.27%) |
Jul 22, 2013 | 42.67 | 42.86 | 42.64 | 42.79 | 372,162 | +0.16(+0.37%) |
Jul 19, 2013 | 42.55 | 42.66 | 42.48 | 42.64 | 146,446 | +0.02(+0.05%) |
Jul 18, 2013 | 42.32 | 42.75 | 42.32 | 42.62 | 235,180 | +0.40(+0.95%) |
Jul 17, 2013 | 42.38 | 42.44 | 42.17 | 42.22 | 213,913 | +0.09(+0.21%) |
Jul 16, 2013 | 42.29 | 42.30 | 42.06 | 42.13 | 312,194 | -0.14(-0.34%) |
Jul 15, 2013 | 42.10 | 42.31 | 42.02 | 42.27 | 387,260 | +0.27(+0.63%) |
Jul 12, 2013 | 41.95 | 42.11 | 41.91 | 42.00 | 385,018 | +0.04(+0.09%) |
Jul 11, 2013 | 42.07 | 42.07 | 41.80 | 41.96 | 337,447 | +0.39(+0.94%) |
Jul 10, 2013 | 41.44 | 41.60 | 41.34 | 41.58 | 398,360 | +0.11(+0.25%) |
Jul 09, 2013 | 41.27 | 41.51 | 41.14 | 41.47 | 1,223,060 | +0.50(+1.21%) |
Jul 08, 2013 | 41.00 | 41.11 | 40.86 | 40.97 | 257,516 | +0.20(+0.50%) |
Jul 05, 2013 | 40.66 | 40.77 | 40.23 | 40.77 | 295,065 | +0.56(+1.40%) |
Jul 03, 2013 | 39.96 | 40.33 | 39.90 | 40.21 | 268,848 | +0.06(+0.16%) |
Jul 02, 2013 | 40.09 | 40.37 | 39.87 | 40.14 | 505,318 | +0.10(+0.24%) |