Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 40.23 | 40.27 | 39.63 | 39.68 | 235,691 | -0.90(-2.22%) |
Sep 26, 2013 | 40.46 | 40.81 | 39.88 | 40.58 | 157,304 | +0.07(+0.16%) |
Sep 25, 2013 | 40.72 | 41.49 | 40.25 | 40.52 | 235,376 | -0.29(-0.71%) |
Sep 24, 2013 | 40.29 | 40.86 | 39.74 | 40.81 | 251,851 | +0.41(+1.02%) |
Sep 23, 2013 | 39.74 | 40.60 | 39.60 | 40.39 | 256,047 | +0.40(+1.01%) |
Sep 20, 2013 | 40.51 | 40.84 | 39.43 | 39.99 | 637,225 | -0.54(-1.34%) |
Sep 19, 2013 | 41.18 | 41.31 | 40.30 | 40.53 | 328,105 | -0.59(-1.44%) |
Sep 18, 2013 | 43.14 | 43.19 | 40.57 | 41.13 | 707,792 | -2.02(-4.68%) |
Sep 17, 2013 | 46.69 | 46.69 | 42.24 | 43.15 | 858,157 | -3.23(-6.97%) |
Sep 16, 2013 | 44.06 | 47.07 | 42.41 | 46.38 | 1,541,694 | +3.97(+9.35%) |
Sep 13, 2013 | 41.76 | 42.41 | 41.46 | 42.41 | 244,455 | +0.86(+2.08%) |
Sep 12, 2013 | 41.82 | 41.89 | 41.02 | 41.55 | 268,140 | -0.53(-1.25%) |
Sep 11, 2013 | 41.13 | 42.38 | 41.00 | 42.08 | 319,151 | +0.99(+2.40%) |
Sep 10, 2013 | 40.70 | 41.41 | 40.54 | 41.09 | 232,983 | +0.52(+1.27%) |
Sep 09, 2013 | 39.82 | 40.85 | 39.60 | 40.57 | 278,583 | +0.86(+2.18%) |
Sep 06, 2013 | 39.86 | 39.93 | 38.57 | 39.71 | 304,404 | +0.07(+0.17%) |
Sep 05, 2013 | 39.78 | 40.02 | 39.41 | 39.64 | 98,809 | +0.00(+0.00%) |
Sep 04, 2013 | 38.94 | 39.82 | 38.92 | 39.64 | 308,580 | +0.67(+1.71%) |
Sep 03, 2013 | 39.98 | 40.37 | 38.66 | 38.98 | 291,239 | -0.49(-1.24%) |
Aug 30, 2013 | 40.22 | 40.41 | 39.17 | 39.46 | 285,084 | -0.95(-2.35%) |
Aug 29, 2013 | 40.04 | 40.98 | 39.98 | 40.41 | 291,563 | +0.11(+0.28%) |
Aug 28, 2013 | 40.03 | 40.53 | 40.03 | 40.30 | 278,311 | +0.12(+0.30%) |
Aug 27, 2013 | 40.68 | 40.68 | 39.82 | 40.18 | 280,760 | -0.99(-2.40%) |
Aug 26, 2013 | 40.79 | 41.65 | 40.40 | 41.16 | 282,771 | +0.50(+1.22%) |
Aug 23, 2013 | 41.30 | 41.30 | 40.34 | 40.67 | 262,682 | -0.35(-0.85%) |
Aug 22, 2013 | 40.49 | 41.23 | 40.41 | 41.01 | 299,189 | +0.53(+1.30%) |
Aug 21, 2013 | 40.87 | 40.97 | 40.13 | 40.49 | 186,558 | -0.43(-1.06%) |
Aug 20, 2013 | 39.57 | 41.18 | 39.48 | 40.92 | 631,378 | +1.22(+3.08%) |
Aug 19, 2013 | 39.25 | 40.02 | 39.25 | 39.70 | 334,680 | +0.32(+0.81%) |
Aug 16, 2013 | 39.88 | 40.22 | 39.34 | 39.38 | 379,200 | -0.72(-1.80%) |
Aug 15, 2013 | 40.91 | 40.95 | 40.10 | 40.10 | 226,283 | -1.20(-2.91%) |
Aug 14, 2013 | 40.72 | 41.86 | 40.68 | 41.31 | 318,545 | +0.40(+0.99%) |
Aug 13, 2013 | 41.99 | 41.99 | 40.87 | 40.90 | 351,933 | -0.87(-2.09%) |
Aug 12, 2013 | 42.02 | 42.16 | 41.68 | 41.78 | 246,619 | -0.36(-0.85%) |
Aug 09, 2013 | 42.32 | 42.56 | 41.94 | 42.13 | 295,942 | -0.13(-0.31%) |
Aug 08, 2013 | 42.54 | 43.31 | 42.14 | 42.26 | 331,443 | -0.16(-0.38%) |
Aug 07, 2013 | 42.27 | 42.66 | 42.09 | 42.42 | 329,125 | +0.15(+0.36%) |
Aug 06, 2013 | 42.28 | 42.73 | 42.21 | 42.27 | 385,380 | -0.02(-0.04%) |
Aug 05, 2013 | 42.09 | 42.36 | 41.51 | 42.29 | 557,762 | +0.01(+0.02%) |
Aug 02, 2013 | 42.65 | 42.74 | 42.08 | 42.28 | 314,691 | -0.31(-0.73%) |
Aug 01, 2013 | 42.31 | 43.07 | 41.90 | 42.59 | 841,909 | +1.20(+2.91%) |
Jul 31, 2013 | 41.25 | 41.81 | 41.18 | 41.39 | 347,788 | +0.23(+0.57%) |
Jul 30, 2013 | 41.44 | 41.50 | 40.89 | 41.16 | 332,181 | -0.24(-0.59%) |
Jul 29, 2013 | 41.42 | 41.58 | 40.92 | 41.40 | 170,646 | -0.16(-0.38%) |
Jul 26, 2013 | 41.25 | 41.76 | 41.23 | 41.56 | 297,884 | -0.06(-0.14%) |
Jul 25, 2013 | 41.20 | 41.83 | 40.97 | 41.62 | 334,341 | +0.19(+0.45%) |
Jul 24, 2013 | 41.46 | 41.76 | 40.92 | 41.43 | 251,754 | -0.05(-0.11%) |
Jul 23, 2013 | 41.37 | 41.63 | 41.12 | 41.47 | 248,546 | +0.16(+0.39%) |
Jul 22, 2013 | 41.00 | 41.94 | 40.87 | 41.31 | 343,105 | +0.44(+1.08%) |
Jul 19, 2013 | 40.81 | 41.00 | 40.59 | 40.87 | 312,562 | -0.09(-0.23%) |
Jul 18, 2013 | 40.73 | 40.98 | 40.55 | 40.97 | 397,779 | +0.23(+0.55%) |
Jul 17, 2013 | 40.87 | 41.10 | 40.63 | 40.74 | 144,859 | +0.08(+0.21%) |
Jul 16, 2013 | 40.48 | 40.75 | 40.24 | 40.66 | 190,975 | +0.12(+0.30%) |
Jul 15, 2013 | 40.80 | 40.95 | 40.33 | 40.53 | 181,871 | -0.12(-0.30%) |
Jul 12, 2013 | 40.26 | 40.93 | 40.18 | 40.66 | 241,595 | +0.27(+0.67%) |
Jul 11, 2013 | 40.52 | 40.66 | 40.22 | 40.38 | 333,397 | +0.10(+0.26%) |
Jul 10, 2013 | 39.58 | 40.89 | 39.58 | 40.28 | 550,908 | +0.84(+2.12%) |
Jul 09, 2013 | 38.72 | 39.84 | 38.20 | 39.45 | 694,266 | -0.90(-2.24%) |
Jul 08, 2013 | 41.11 | 41.60 | 40.19 | 40.35 | 313,017 | -0.67(-1.63%) |
Jul 05, 2013 | 40.71 | 41.03 | 40.33 | 41.01 | 295,328 | +0.79(+1.96%) |
Jul 03, 2013 | 40.37 | 40.85 | 39.98 | 40.22 | 153,106 | +0.05(+0.12%) |
Jul 02, 2013 | 39.17 | 40.58 | 39.02 | 40.18 | 455,197 | +1.25(+3.21%) |