Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.13 | 44.42 | 44.08 | 44.21 | 850,740 | -0.20(-0.45%) |
Sep 27, 2013 | 44.45 | 44.59 | 44.31 | 44.41 | 547,387 | -0.37(-0.82%) |
Sep 26, 2013 | 44.64 | 44.92 | 44.55 | 44.77 | 496,706 | +0.17(+0.38%) |
Sep 25, 2013 | 44.60 | 44.70 | 44.56 | 44.60 | 719,526 | +0.00(+0.00%) |
Sep 24, 2013 | 44.59 | 44.91 | 44.56 | 44.60 | 616,252 | +0.06(+0.13%) |
Sep 23, 2013 | 44.59 | 44.81 | 44.49 | 44.55 | 863,945 | -0.32(-0.72%) |
Sep 20, 2013 | 45.12 | 45.34 | 44.75 | 44.87 | 1,408,243 | -0.15(-0.34%) |
Sep 19, 2013 | 44.99 | 45.20 | 44.91 | 45.02 | 734,070 | +0.17(+0.38%) |
Sep 18, 2013 | 44.74 | 44.97 | 44.48 | 44.85 | 1,445,524 | +0.11(+0.25%) |
Sep 17, 2013 | 44.58 | 44.76 | 44.39 | 44.74 | 797,731 | +0.28(+0.64%) |
Sep 16, 2013 | 44.08 | 44.47 | 44.00 | 44.45 | 1,009,359 | +0.73(+1.67%) |
Sep 13, 2013 | 43.66 | 43.81 | 43.46 | 43.72 | 810,452 | +0.20(+0.46%) |
Sep 12, 2013 | 43.57 | 43.62 | 43.35 | 43.53 | 583,554 | -0.09(-0.20%) |
Sep 11, 2013 | 43.27 | 43.61 | 43.25 | 43.61 | 621,585 | +0.36(+0.83%) |
Sep 10, 2013 | 43.28 | 43.36 | 42.97 | 43.25 | 714,374 | +0.24(+0.55%) |
Sep 09, 2013 | 42.43 | 43.02 | 42.38 | 43.02 | 570,823 | +0.75(+1.77%) |
Sep 06, 2013 | 42.56 | 42.56 | 41.93 | 42.27 | 1,037,317 | -0.11(-0.27%) |
Sep 05, 2013 | 42.50 | 42.58 | 41.95 | 42.38 | 867,281 | -0.15(-0.36%) |
Sep 04, 2013 | 42.33 | 42.68 | 42.27 | 42.53 | 1,075,865 | +0.42(+0.99%) |
Sep 03, 2013 | 42.50 | 42.67 | 41.71 | 42.12 | 670,827 | +0.07(+0.16%) |
Aug 30, 2013 | 42.18 | 42.26 | 41.83 | 42.05 | 791,300 | -0.13(-0.31%) |
Aug 29, 2013 | 42.56 | 42.67 | 42.04 | 42.18 | 860,998 | -0.39(-0.91%) |
Aug 28, 2013 | 42.61 | 42.85 | 42.48 | 42.57 | 727,498 | +0.00(+0.01%) |
Aug 27, 2013 | 42.90 | 43.03 | 42.47 | 42.57 | 747,386 | -0.76(-1.74%) |
Aug 26, 2013 | 43.40 | 43.59 | 43.25 | 43.32 | 982,100 | -0.08(-0.17%) |
Aug 23, 2013 | 43.42 | 43.53 | 43.12 | 43.40 | 496,761 | +0.02(+0.04%) |
Aug 22, 2013 | 43.10 | 43.50 | 43.09 | 43.38 | 429,614 | +0.35(+0.81%) |
Aug 21, 2013 | 43.11 | 43.34 | 42.82 | 43.03 | 1,022,911 | -0.20(-0.46%) |
Aug 20, 2013 | 43.11 | 43.29 | 42.85 | 43.23 | 639,150 | +0.09(+0.22%) |
Aug 19, 2013 | 43.77 | 43.86 | 43.14 | 43.14 | 561,817 | -0.70(-1.59%) |
Aug 16, 2013 | 44.14 | 44.34 | 43.72 | 43.83 | 852,962 | -0.53(-1.19%) |
Aug 15, 2013 | 44.54 | 44.87 | 44.33 | 44.36 | 849,363 | -0.53(-1.18%) |
Aug 14, 2013 | 44.46 | 45.06 | 44.40 | 44.89 | 1,196,858 | +0.31(+0.70%) |
Aug 13, 2013 | 44.04 | 44.67 | 43.95 | 44.58 | 1,167,494 | +0.74(+1.68%) |
Aug 12, 2013 | 43.37 | 43.89 | 43.35 | 43.84 | 948,852 | +0.23(+0.52%) |
Aug 09, 2013 | 43.45 | 43.66 | 43.39 | 43.62 | 615,729 | +0.14(+0.33%) |
Aug 08, 2013 | 43.33 | 43.55 | 43.10 | 43.48 | 765,089 | +0.36(+0.83%) |
Aug 07, 2013 | 43.26 | 43.34 | 42.97 | 43.12 | 582,075 | -0.25(-0.59%) |
Aug 06, 2013 | 43.47 | 43.52 | 43.14 | 43.37 | 487,504 | -0.19(-0.43%) |
Aug 05, 2013 | 43.65 | 43.72 | 43.39 | 43.56 | 614,055 | -0.16(-0.37%) |
Aug 02, 2013 | 43.82 | 43.93 | 43.47 | 43.72 | 609,167 | -0.26(-0.60%) |
Aug 01, 2013 | 43.33 | 44.08 | 43.29 | 43.99 | 879,474 | +0.96(+2.24%) |
Jul 31, 2013 | 43.24 | 43.39 | 42.97 | 43.02 | 788,266 | -0.19(-0.44%) |
Jul 30, 2013 | 43.65 | 43.72 | 43.05 | 43.21 | 721,308 | -0.29(-0.67%) |
Jul 29, 2013 | 44.25 | 44.39 | 43.18 | 43.50 | 746,225 | +0.01(+0.02%) |
Jul 26, 2013 | 43.34 | 43.50 | 43.02 | 43.49 | 742,018 | -0.07(-0.15%) |
Jul 25, 2013 | 43.45 | 43.65 | 43.31 | 43.56 | 551,455 | -0.04(-0.09%) |
Jul 24, 2013 | 43.92 | 43.93 | 43.48 | 43.60 | 651,876 | -0.26(-0.58%) |
Jul 23, 2013 | 44.31 | 44.31 | 43.82 | 43.85 | 690,375 | -0.31(-0.71%) |
Jul 22, 2013 | 44.01 | 44.19 | 43.92 | 44.16 | 523,027 | +0.24(+0.54%) |
Jul 19, 2013 | 43.80 | 43.95 | 43.64 | 43.93 | 936,654 | +0.16(+0.37%) |
Jul 18, 2013 | 43.55 | 43.79 | 43.48 | 43.77 | 1,027,664 | +0.32(+0.74%) |
Jul 17, 2013 | 43.26 | 43.48 | 43.13 | 43.45 | 565,582 | +0.32(+0.74%) |
Jul 16, 2013 | 43.22 | 43.37 | 42.95 | 43.13 | 636,324 | -0.14(-0.33%) |
Jul 15, 2013 | 43.14 | 43.30 | 42.99 | 43.27 | 658,015 | +0.12(+0.28%) |
Jul 12, 2013 | 42.95 | 43.17 | 42.80 | 43.14 | 790,614 | +0.22(+0.51%) |
Jul 11, 2013 | 43.04 | 43.04 | 42.65 | 42.93 | 964,408 | +0.42(+1.00%) |
Jul 10, 2013 | 42.76 | 42.91 | 42.37 | 42.50 | 1,056,343 | -0.25(-0.60%) |
Jul 09, 2013 | 42.79 | 42.87 | 42.55 | 42.76 | 1,468,815 | +0.26(+0.62%) |
Jul 08, 2013 | 42.49 | 42.63 | 42.38 | 42.49 | 1,126,668 | +0.11(+0.27%) |
Jul 05, 2013 | 42.09 | 42.39 | 41.94 | 42.38 | 592,058 | +0.58(+1.38%) |
Jul 03, 2013 | 41.76 | 41.91 | 41.59 | 41.80 | 534,463 | -0.23(-0.54%) |
Jul 02, 2013 | 42.12 | 42.51 | 41.93 | 42.03 | 755,871 | -0.17(-0.40%) |