Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.34 | 40.78 | 40.20 | 40.69 | 1,296,641 | +0.11(+0.28%) |
Sep 27, 2013 | 40.64 | 40.84 | 40.49 | 40.58 | 0 | -0.25(-0.61%) |
Sep 26, 2013 | 40.71 | 41.10 | 40.62 | 40.83 | 681,673 | +0.27(+0.68%) |
Sep 25, 2013 | 40.80 | 40.95 | 40.53 | 40.55 | 0 | -0.26(-0.63%) |
Sep 24, 2013 | 41.28 | 41.28 | 40.75 | 40.81 | 0 | -0.36(-0.89%) |
Sep 23, 2013 | 41.02 | 41.53 | 40.97 | 41.18 | 617,783 | +0.00(+0.00%) |
Sep 20, 2013 | 41.51 | 41.57 | 41.06 | 41.18 | 0 | -0.17(-0.42%) |
Sep 19, 2013 | 41.33 | 41.45 | 41.10 | 41.35 | 0 | +0.09(+0.23%) |
Sep 18, 2013 | 41.37 | 41.42 | 41.00 | 41.26 | 0 | -0.17(-0.41%) |
Sep 17, 2013 | 41.42 | 41.57 | 41.25 | 41.42 | 0 | +0.01(+0.02%) |
Sep 16, 2013 | 41.29 | 41.46 | 40.99 | 41.42 | 0 | +0.43(+1.04%) |
Sep 13, 2013 | 41.53 | 41.56 | 40.88 | 40.99 | 0 | -0.32(-0.78%) |
Sep 12, 2013 | 41.31 | 41.55 | 41.18 | 41.31 | 0 | -0.10(-0.25%) |
Sep 11, 2013 | 41.06 | 41.44 | 41.06 | 41.41 | 0 | +0.29(+0.72%) |
Sep 10, 2013 | 40.84 | 41.13 | 40.67 | 41.12 | 1,112,957 | +0.55(+1.35%) |
Sep 09, 2013 | 40.27 | 40.67 | 40.20 | 40.57 | 0 | +0.37(+0.93%) |
Sep 06, 2013 | 40.45 | 40.50 | 39.69 | 40.20 | 0 | -0.03(-0.08%) |
Sep 05, 2013 | 40.11 | 40.38 | 39.78 | 40.23 | 786,654 | +0.09(+0.22%) |
Sep 04, 2013 | 39.92 | 40.20 | 39.78 | 40.14 | 2,044,179 | +0.23(+0.57%) |
Sep 03, 2013 | 40.06 | 40.74 | 39.47 | 39.91 | 0 | +0.28(+0.71%) |
Aug 30, 2013 | 40.09 | 40.23 | 39.53 | 39.63 | 0 | -0.35(-0.88%) |
Aug 29, 2013 | 39.87 | 40.34 | 39.74 | 39.98 | 0 | -0.03(-0.08%) |
Aug 28, 2013 | 39.98 | 40.24 | 39.83 | 40.01 | 687,128 | +0.11(+0.27%) |
Aug 27, 2013 | 40.28 | 40.38 | 39.86 | 39.91 | 585,694 | -0.67(-1.65%) |
Aug 26, 2013 | 40.45 | 40.90 | 40.45 | 40.58 | 788,358 | +0.07(+0.18%) |
Aug 23, 2013 | 40.73 | 40.87 | 40.36 | 40.50 | 0 | -0.22(-0.54%) |
Aug 22, 2013 | 40.65 | 40.87 | 40.47 | 40.72 | 566,408 | +0.15(+0.36%) |
Aug 21, 2013 | 40.47 | 40.86 | 40.42 | 40.58 | 0 | -0.17(-0.41%) |
Aug 20, 2013 | 40.59 | 40.92 | 40.49 | 40.75 | 944,476 | +0.20(+0.50%) |
Aug 19, 2013 | 40.48 | 40.88 | 40.19 | 40.54 | 836,430 | +0.07(+0.17%) |
Aug 16, 2013 | 40.62 | 40.80 | 40.40 | 40.47 | 0 | -0.20(-0.48%) |
Aug 15, 2013 | 41.04 | 41.27 | 40.45 | 40.67 | 977,917 | -0.83(-1.99%) |
Aug 14, 2013 | 41.96 | 42.07 | 41.39 | 41.49 | 1,182,422 | -0.53(-1.26%) |
Aug 13, 2013 | 41.94 | 42.25 | 41.43 | 42.02 | 957,094 | +0.26(+0.62%) |
Aug 12, 2013 | 41.59 | 41.80 | 41.41 | 41.76 | 853,791 | +0.18(+0.43%) |
Aug 09, 2013 | 41.36 | 41.70 | 41.31 | 41.58 | 795,452 | +0.07(+0.17%) |
Aug 08, 2013 | 41.18 | 41.65 | 41.10 | 41.51 | 1,097,767 | +0.35(+0.85%) |
Aug 07, 2013 | 41.18 | 41.29 | 40.82 | 41.16 | 706,627 | -0.02(-0.04%) |
Aug 06, 2013 | 41.33 | 41.49 | 40.58 | 41.18 | 1,327,609 | -0.09(-0.22%) |
Aug 05, 2013 | 41.64 | 41.79 | 41.03 | 41.27 | 1,824,530 | -0.29(-0.71%) |
Aug 02, 2013 | 41.70 | 41.70 | 41.23 | 41.56 | 911,775 | -0.18(-0.44%) |
Aug 01, 2013 | 41.19 | 41.89 | 40.81 | 41.75 | 1,660,695 | +1.03(+2.53%) |
Jul 31, 2013 | 40.47 | 41.02 | 40.31 | 40.72 | 0 | +0.49(+1.23%) |
Jul 30, 2013 | 40.51 | 40.59 | 39.91 | 40.22 | 0 | -0.27(-0.68%) |
Jul 29, 2013 | 40.48 | 40.62 | 40.13 | 40.50 | 0 | +0.01(+0.03%) |
Jul 26, 2013 | 40.31 | 40.61 | 40.20 | 40.49 | 0 | -0.04(-0.11%) |
Jul 25, 2013 | 40.23 | 40.55 | 40.22 | 40.53 | 0 | +0.15(+0.38%) |
Jul 24, 2013 | 40.72 | 40.91 | 40.25 | 40.38 | 0 | -0.14(-0.34%) |
Jul 23, 2013 | 40.75 | 40.78 | 40.45 | 40.51 | 0 | -0.25(-0.62%) |
Jul 22, 2013 | 40.78 | 41.10 | 40.64 | 40.76 | 0 | +0.15(+0.37%) |
Jul 19, 2013 | 40.52 | 40.81 | 40.20 | 40.62 | 0 | +0.09(+0.23%) |
Jul 18, 2013 | 40.19 | 40.53 | 40.09 | 40.52 | 0 | +0.45(+1.12%) |
Jul 17, 2013 | 40.27 | 40.27 | 40.01 | 40.07 | 590,330 | +0.02(+0.05%) |
Jul 16, 2013 | 40.09 | 40.30 | 39.96 | 40.05 | 0 | -0.10(-0.26%) |
Jul 15, 2013 | 40.37 | 40.50 | 40.04 | 40.16 | 0 | -0.06(-0.16%) |
Jul 12, 2013 | 39.97 | 40.27 | 39.79 | 40.22 | 0 | +0.34(+0.85%) |
Jul 11, 2013 | 39.58 | 39.92 | 39.54 | 39.88 | 0 | +0.57(+1.45%) |
Jul 10, 2013 | 38.71 | 39.35 | 38.68 | 39.31 | 0 | +0.46(+1.19%) |
Jul 09, 2013 | 38.87 | 38.93 | 38.61 | 38.85 | 0 | +0.16(+0.40%) |
Jul 08, 2013 | 38.72 | 38.76 | 38.44 | 38.69 | 0 | +0.23(+0.59%) |
Jul 05, 2013 | 38.39 | 38.66 | 37.93 | 38.47 | 0 | +0.50(+1.32%) |
Jul 03, 2013 | 37.84 | 38.15 | 37.70 | 37.96 | 0 | -0.04(-0.11%) |
Jul 02, 2013 | 38.20 | 38.35 | 37.92 | 38.01 | 0 | -0.06(-0.15%) |