Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 40.66 | 40.77 | 39.82 | 39.99 | 1,488,208 | -0.78(-1.92%) |
Sep 26, 2013 | 41.75 | 42.05 | 40.66 | 40.77 | 1,684,939 | -0.96(-2.30%) |
Sep 25, 2013 | 40.71 | 42.02 | 40.71 | 41.73 | 1,752,416 | +1.03(+2.52%) |
Sep 24, 2013 | 40.27 | 41.47 | 40.09 | 40.71 | 2,179,505 | +0.52(+1.30%) |
Sep 23, 2013 | 40.91 | 41.13 | 40.06 | 40.18 | 2,268,246 | -0.92(-2.25%) |
Sep 20, 2013 | 42.24 | 42.41 | 40.85 | 41.11 | 2,218,211 | -1.19(-2.82%) |
Sep 19, 2013 | 42.56 | 43.01 | 41.99 | 42.30 | 2,159,338 | -0.14(-0.33%) |
Sep 18, 2013 | 40.96 | 43.36 | 40.01 | 42.44 | 5,474,378 | +1.37(+3.34%) |
Sep 17, 2013 | 40.60 | 41.28 | 40.60 | 41.07 | 1,019,391 | +0.44(+1.08%) |
Sep 16, 2013 | 41.80 | 41.65 | 40.57 | 40.63 | 1,642,175 | -0.21(-0.50%) |
Sep 13, 2013 | 41.06 | 41.18 | 40.25 | 40.84 | 1,798,466 | +0.21(+0.51%) |
Sep 12, 2013 | 41.49 | 41.82 | 40.60 | 40.63 | 1,704,932 | -0.67(-1.63%) |
Sep 11, 2013 | 40.99 | 41.73 | 40.75 | 41.30 | 2,365,164 | +0.20(+0.48%) |
Sep 10, 2013 | 40.60 | 41.15 | 40.32 | 41.11 | 1,393,034 | +0.79(+1.97%) |
Sep 09, 2013 | 39.69 | 40.37 | 39.53 | 40.31 | 1,979,090 | +0.84(+2.13%) |
Sep 06, 2013 | 40.36 | 40.61 | 39.38 | 39.47 | 2,074,131 | -0.48(-1.19%) |
Sep 05, 2013 | 39.09 | 40.10 | 39.06 | 39.95 | 2,333,707 | +0.96(+2.47%) |
Sep 04, 2013 | 39.17 | 39.45 | 38.63 | 38.99 | 2,596,172 | -0.17(-0.43%) |
Sep 03, 2013 | 39.89 | 40.14 | 38.49 | 39.16 | 2,636,441 | -0.35(-0.90%) |
Aug 30, 2013 | 39.84 | 40.08 | 39.20 | 39.51 | 1,968,035 | -0.22(-0.56%) |
Aug 29, 2013 | 39.58 | 40.03 | 39.38 | 39.73 | 1,721,266 | +0.04(+0.09%) |
Aug 28, 2013 | 39.10 | 39.80 | 38.73 | 39.70 | 2,597,340 | +0.59(+1.50%) |
Aug 27, 2013 | 38.31 | 39.12 | 37.94 | 39.11 | 1,987,331 | +0.22(+0.58%) |
Aug 26, 2013 | 39.48 | 39.51 | 38.84 | 38.88 | 2,230,414 | -0.46(-1.16%) |
Aug 23, 2013 | 40.57 | 40.57 | 38.94 | 39.34 | 2,830,725 | -0.99(-2.45%) |
Aug 22, 2013 | 40.33 | 40.60 | 40.09 | 40.33 | 2,502,946 | -0.01(-0.02%) |
Aug 21, 2013 | 40.41 | 41.54 | 39.91 | 40.34 | 3,587,437 | -0.39(-0.96%) |
Aug 20, 2013 | 38.82 | 40.93 | 38.82 | 40.73 | 2,394,107 | +1.69(+4.33%) |
Aug 19, 2013 | 39.69 | 40.63 | 39.01 | 39.04 | 1,749,664 | -0.74(-1.85%) |
Aug 16, 2013 | 39.32 | 40.64 | 39.32 | 39.78 | 3,319,132 | +0.64(+1.65%) |
Aug 15, 2013 | 39.57 | 39.58 | 37.91 | 39.14 | 4,741,011 | -1.13(-2.80%) |
Aug 14, 2013 | 40.56 | 40.75 | 39.73 | 40.27 | 3,292,374 | -0.28(-0.69%) |
Aug 13, 2013 | 42.05 | 42.05 | 40.41 | 40.55 | 3,843,149 | -1.32(-3.14%) |
Aug 12, 2013 | 42.67 | 42.77 | 41.71 | 41.86 | 1,560,599 | -0.81(-1.90%) |
Aug 09, 2013 | 42.87 | 43.30 | 42.26 | 42.67 | 1,404,340 | -0.21(-0.50%) |
Aug 08, 2013 | 42.31 | 43.11 | 41.99 | 42.89 | 2,583,542 | +1.05(+2.50%) |
Aug 07, 2013 | 41.36 | 41.93 | 41.13 | 41.84 | 2,373,639 | +0.32(+0.76%) |
Aug 06, 2013 | 41.63 | 42.34 | 41.31 | 41.53 | 3,601,230 | +0.05(+0.11%) |
Aug 05, 2013 | 41.39 | 42.66 | 41.25 | 41.48 | 2,491,709 | -0.15(-0.36%) |
Aug 02, 2013 | 41.27 | 41.84 | 40.88 | 41.63 | 3,822,673 | +0.07(+0.18%) |
Aug 01, 2013 | 42.39 | 43.29 | 41.30 | 41.55 | 4,433,449 | -0.41(-0.98%) |
Jul 31, 2013 | 42.47 | 43.31 | 41.00 | 41.97 | 7,226,063 | -0.55(-1.30%) |
Jul 30, 2013 | 42.95 | 43.40 | 42.29 | 42.52 | 2,602,796 | -0.44(-1.02%) |
Jul 29, 2013 | 43.54 | 43.65 | 42.22 | 42.95 | 2,931,154 | -0.59(-1.35%) |
Jul 26, 2013 | 43.75 | 43.95 | 43.33 | 43.54 | 3,104,419 | -0.20(-0.45%) |
Jul 25, 2013 | 43.86 | 44.29 | 42.66 | 43.74 | 3,542,082 | +0.20(+0.45%) |
Jul 24, 2013 | 45.75 | 46.16 | 42.84 | 43.54 | 7,175,965 | -2.26(-4.93%) |
Jul 23, 2013 | 46.55 | 46.61 | 45.61 | 45.80 | 4,030,315 | -0.64(-1.39%) |
Jul 22, 2013 | 46.51 | 46.79 | 45.51 | 46.45 | 2,985,355 | -0.35(-0.74%) |
Jul 19, 2013 | 47.55 | 47.71 | 46.39 | 46.79 | 2,071,923 | -0.63(-1.32%) |
Jul 18, 2013 | 47.26 | 47.79 | 47.22 | 47.42 | 4,015,766 | +0.79(+1.70%) |
Jul 17, 2013 | 47.51 | 47.90 | 46.14 | 46.62 | 21,051,230 | +0.62(+1.34%) |
Jul 16, 2013 | 45.78 | 46.12 | 45.05 | 46.01 | 2,125,025 | +0.27(+0.59%) |
Jul 15, 2013 | 46.56 | 46.67 | 45.46 | 45.74 | 1,414,975 | -0.58(-1.25%) |
Jul 12, 2013 | 46.73 | 46.74 | 46.15 | 46.31 | 934,331 | -0.23(-0.50%) |
Jul 11, 2013 | 46.19 | 46.92 | 46.10 | 46.55 | 2,131,311 | +1.06(+2.34%) |
Jul 10, 2013 | 44.55 | 45.61 | 43.75 | 45.48 | 2,177,694 | +0.91(+2.03%) |
Jul 09, 2013 | 45.68 | 46.81 | 44.22 | 44.58 | 2,423,788 | -0.92(-2.03%) |
Jul 08, 2013 | 46.45 | 46.81 | 45.34 | 45.50 | 1,269,349 | -0.42(-0.91%) |
Jul 05, 2013 | 47.22 | 47.36 | 45.32 | 45.92 | 1,239,348 | -1.26(-2.67%) |
Jul 03, 2013 | 47.15 | 47.89 | 46.88 | 47.18 | 818,295 | +0.04(+0.08%) |
Jul 02, 2013 | 46.59 | 48.35 | 46.53 | 47.15 | 1,944,198 | +0.55(+1.18%) |