Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.76 | 40.15 | 39.71 | 39.86 | 1,598,286 | -0.08(-0.21%) |
Sep 27, 2013 | 40.03 | 40.39 | 39.74 | 39.95 | 835,955 | -0.19(-0.47%) |
Sep 26, 2013 | 40.20 | 40.49 | 40.02 | 40.13 | 1,408,914 | -0.01(-0.02%) |
Sep 25, 2013 | 40.42 | 40.56 | 40.07 | 40.14 | 1,402,938 | -0.22(-0.55%) |
Sep 24, 2013 | 40.54 | 40.90 | 40.32 | 40.36 | 1,571,749 | -0.29(-0.71%) |
Sep 23, 2013 | 39.96 | 40.96 | 39.88 | 40.65 | 1,798,099 | +0.51(+1.27%) |
Sep 20, 2013 | 41.01 | 41.09 | 39.99 | 40.14 | 2,409,341 | -0.88(-2.14%) |
Sep 19, 2013 | 41.41 | 41.51 | 40.81 | 41.02 | 1,175,916 | -0.41(-0.99%) |
Sep 18, 2013 | 40.35 | 41.53 | 40.19 | 41.43 | 1,946,606 | +1.18(+2.93%) |
Sep 17, 2013 | 40.30 | 40.49 | 40.12 | 40.25 | 1,044,624 | +0.02(+0.05%) |
Sep 16, 2013 | 40.34 | 40.56 | 40.06 | 40.23 | 2,213,054 | +0.43(+1.08%) |
Sep 13, 2013 | 39.62 | 40.06 | 39.56 | 39.80 | 1,881,946 | +0.50(+1.28%) |
Sep 12, 2013 | 39.71 | 39.76 | 39.23 | 39.30 | 1,326,901 | -0.37(-0.92%) |
Sep 11, 2013 | 39.82 | 39.82 | 39.18 | 39.66 | 3,527,765 | -0.25(-0.63%) |
Sep 10, 2013 | 39.89 | 39.91 | 39.47 | 39.91 | 2,018,625 | +0.15(+0.38%) |
Sep 09, 2013 | 39.65 | 39.83 | 39.37 | 39.76 | 1,725,186 | +0.07(+0.17%) |
Sep 06, 2013 | 39.37 | 39.91 | 39.37 | 39.69 | 2,610,406 | +0.56(+1.42%) |
Sep 05, 2013 | 39.13 | 39.48 | 39.08 | 39.14 | 1,812,976 | -0.07(-0.18%) |
Sep 04, 2013 | 39.37 | 39.49 | 38.90 | 39.21 | 2,263,024 | -0.25(-0.62%) |
Sep 03, 2013 | 40.05 | 40.14 | 39.39 | 39.45 | 2,040,462 | -0.44(-1.09%) |
Aug 30, 2013 | 39.94 | 40.24 | 39.75 | 39.89 | 1,912,907 | +0.13(+0.33%) |
Aug 29, 2013 | 39.56 | 39.88 | 39.31 | 39.76 | 2,549,618 | +0.45(+1.14%) |
Aug 28, 2013 | 39.48 | 39.66 | 39.04 | 39.31 | 2,316,436 | -0.16(-0.40%) |
Aug 27, 2013 | 39.42 | 39.95 | 39.28 | 39.47 | 2,895,195 | -0.32(-0.81%) |
Aug 26, 2013 | 40.31 | 40.47 | 39.66 | 39.79 | 2,013,723 | -0.55(-1.36%) |
Aug 23, 2013 | 40.09 | 40.60 | 40.03 | 40.34 | 1,182,076 | +0.38(+0.95%) |
Aug 22, 2013 | 39.74 | 40.25 | 39.59 | 39.96 | 1,490,372 | +0.25(+0.62%) |
Aug 21, 2013 | 40.28 | 40.28 | 39.69 | 39.71 | 2,103,645 | -0.66(-1.63%) |
Aug 20, 2013 | 40.10 | 40.73 | 40.09 | 40.37 | 1,992,248 | +0.28(+0.71%) |
Aug 19, 2013 | 40.74 | 40.87 | 39.98 | 40.08 | 2,156,456 | -0.66(-1.63%) |
Aug 16, 2013 | 41.46 | 41.46 | 40.56 | 40.75 | 4,737,211 | -0.74(-1.78%) |
Aug 15, 2013 | 41.28 | 41.73 | 41.28 | 41.48 | 2,640,276 | -0.30(-0.71%) |
Aug 14, 2013 | 41.95 | 41.95 | 41.19 | 41.78 | 2,433,370 | +0.33(+0.79%) |
Aug 13, 2013 | 41.69 | 41.98 | 41.34 | 41.45 | 2,443,797 | -0.27(-0.65%) |
Aug 12, 2013 | 42.12 | 42.20 | 41.37 | 41.72 | 2,707,354 | -0.48(-1.14%) |
Aug 09, 2013 | 43.63 | 44.19 | 41.95 | 42.20 | 5,643,873 | -1.43(-3.27%) |
Aug 08, 2013 | 43.38 | 43.96 | 43.23 | 43.63 | 2,209,956 | +0.25(+0.57%) |
Aug 07, 2013 | 42.11 | 43.59 | 41.95 | 43.38 | 3,398,795 | +1.20(+2.86%) |
Aug 06, 2013 | 41.98 | 42.30 | 41.93 | 42.18 | 3,190,171 | +0.10(+0.24%) |
Aug 05, 2013 | 42.44 | 42.48 | 42.05 | 42.08 | 1,827,704 | -0.41(-0.97%) |
Aug 02, 2013 | 42.32 | 42.54 | 42.21 | 42.49 | 1,478,329 | +0.19(+0.44%) |
Aug 01, 2013 | 42.22 | 42.50 | 41.98 | 42.30 | 2,128,382 | +0.24(+0.58%) |
Jul 31, 2013 | 43.23 | 43.52 | 41.96 | 42.06 | 3,710,089 | -1.31(-3.02%) |
Jul 30, 2013 | 44.09 | 44.72 | 43.06 | 43.37 | 3,746,197 | -0.58(-1.32%) |
Jul 29, 2013 | 43.64 | 44.17 | 43.64 | 43.95 | 5,944,370 | +0.25(+0.57%) |
Jul 26, 2013 | 43.63 | 43.82 | 43.30 | 43.70 | 9,282,029 | +0.02(+0.06%) |
Jul 25, 2013 | 43.72 | 43.98 | 43.30 | 43.67 | 9,409,731 | -0.21(-0.47%) |
Jul 24, 2013 | 44.97 | 44.97 | 43.63 | 43.88 | 1,996,029 | -1.19(-2.64%) |
Jul 23, 2013 | 45.04 | 45.23 | 44.58 | 45.07 | 1,524,213 | -0.01(-0.03%) |
Jul 22, 2013 | 44.90 | 45.22 | 44.80 | 45.08 | 1,477,860 | +0.27(+0.61%) |
Jul 19, 2013 | 44.69 | 44.98 | 44.40 | 44.81 | 1,659,097 | +0.09(+0.20%) |
Jul 18, 2013 | 44.16 | 44.74 | 44.16 | 44.72 | 1,593,776 | +0.67(+1.51%) |
Jul 17, 2013 | 44.50 | 44.56 | 43.90 | 44.05 | 811,543 | -0.20(-0.45%) |
Jul 16, 2013 | 44.51 | 44.69 | 44.02 | 44.25 | 1,380,895 | -0.36(-0.81%) |
Jul 15, 2013 | 44.23 | 44.84 | 44.11 | 44.61 | 1,744,393 | +0.44(+1.00%) |
Jul 12, 2013 | 44.42 | 44.42 | 43.89 | 44.17 | 1,173,187 | -0.26(-0.59%) |
Jul 11, 2013 | 43.82 | 44.44 | 43.80 | 44.43 | 1,585,067 | +1.00(+2.31%) |
Jul 10, 2013 | 43.07 | 43.62 | 42.84 | 43.43 | 1,396,671 | +0.35(+0.81%) |
Jul 09, 2013 | 43.22 | 43.44 | 42.59 | 43.08 | 2,899,083 | +0.12(+0.28%) |
Jul 08, 2013 | 42.55 | 43.06 | 42.40 | 42.96 | 1,399,914 | +0.55(+1.31%) |
Jul 05, 2013 | 43.14 | 43.17 | 42.01 | 42.41 | 1,385,769 | -0.77(-1.78%) |
Jul 03, 2013 | 43.03 | 43.39 | 42.91 | 43.17 | 1,007,986 | -0.04(-0.09%) |
Jul 02, 2013 | 43.18 | 43.73 | 43.02 | 43.21 | 2,029,475 | +0.01(+0.01%) |