Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.84 | 41.91 | 41.49 | 41.70 | 2,230,527 | -0.66(-1.55%) |
Sep 27, 2013 | 42.21 | 42.60 | 42.13 | 42.36 | 1,288,286 | -0.19(-0.44%) |
Sep 26, 2013 | 42.48 | 42.65 | 42.10 | 42.54 | 1,366,975 | +0.12(+0.29%) |
Sep 25, 2013 | 42.51 | 42.75 | 42.36 | 42.42 | 1,440,190 | -0.06(-0.13%) |
Sep 24, 2013 | 42.18 | 43.25 | 42.18 | 42.47 | 1,869,512 | +0.26(+0.62%) |
Sep 23, 2013 | 42.30 | 42.42 | 41.74 | 42.21 | 1,713,755 | -0.32(-0.75%) |
Sep 20, 2013 | 42.56 | 42.96 | 42.23 | 42.53 | 3,183,553 | -0.15(-0.34%) |
Sep 19, 2013 | 43.07 | 43.45 | 42.56 | 42.67 | 2,083,387 | -0.37(-0.87%) |
Sep 18, 2013 | 42.59 | 43.21 | 42.18 | 43.05 | 1,329,281 | +0.38(+0.89%) |
Sep 17, 2013 | 42.65 | 42.95 | 42.60 | 42.67 | 1,222,167 | +0.08(+0.18%) |
Sep 16, 2013 | 42.91 | 42.99 | 42.51 | 42.59 | 1,385,382 | +0.03(+0.08%) |
Sep 13, 2013 | 42.85 | 43.10 | 42.47 | 42.56 | 1,700,137 | -0.22(-0.52%) |
Sep 12, 2013 | 43.32 | 43.48 | 42.72 | 42.78 | 2,434,698 | -0.46(-1.06%) |
Sep 11, 2013 | 43.15 | 43.71 | 42.87 | 43.23 | 3,174,155 | +0.17(+0.39%) |
Sep 10, 2013 | 43.21 | 43.24 | 42.63 | 43.07 | 2,350,910 | +0.03(+0.06%) |
Sep 09, 2013 | 42.67 | 43.08 | 42.56 | 43.04 | 2,144,640 | +0.34(+0.79%) |
Sep 06, 2013 | 42.35 | 42.96 | 41.99 | 42.70 | 2,379,404 | +0.48(+1.15%) |
Sep 05, 2013 | 41.83 | 42.24 | 41.82 | 42.22 | 2,626,451 | +0.44(+1.06%) |
Sep 04, 2013 | 41.39 | 42.08 | 41.17 | 41.77 | 4,263,242 | +0.44(+1.05%) |
Sep 03, 2013 | 40.83 | 41.39 | 40.10 | 41.34 | 8,366,909 | +1.09(+2.71%) |
Aug 30, 2013 | 39.44 | 40.31 | 39.39 | 40.25 | 3,813,262 | +0.96(+2.45%) |
Aug 29, 2013 | 39.36 | 39.51 | 39.23 | 39.29 | 2,138,491 | -0.15(-0.38%) |
Aug 28, 2013 | 39.16 | 39.86 | 39.13 | 39.44 | 2,091,322 | +0.39(+0.99%) |
Aug 27, 2013 | 39.08 | 39.64 | 38.98 | 39.05 | 2,204,158 | -0.43(-1.09%) |
Aug 26, 2013 | 40.02 | 40.25 | 39.36 | 39.48 | 2,227,093 | -0.50(-1.25%) |
Aug 23, 2013 | 40.20 | 40.21 | 39.82 | 39.98 | 1,634,231 | -0.14(-0.34%) |
Aug 22, 2013 | 39.87 | 40.26 | 39.84 | 40.12 | 1,148,592 | +0.42(+1.07%) |
Aug 21, 2013 | 40.24 | 40.48 | 39.53 | 39.69 | 2,049,521 | -0.69(-1.71%) |
Aug 20, 2013 | 40.45 | 40.83 | 40.24 | 40.39 | 1,969,308 | -0.11(-0.28%) |
Aug 19, 2013 | 40.68 | 40.98 | 40.41 | 40.50 | 1,681,042 | -0.32(-0.79%) |
Aug 16, 2013 | 41.32 | 41.32 | 40.49 | 40.82 | 2,426,753 | -0.68(-1.65%) |
Aug 15, 2013 | 41.31 | 41.74 | 40.99 | 41.50 | 1,534,070 | +0.00(+0.00%) |
Aug 14, 2013 | 41.82 | 42.00 | 41.31 | 41.50 | 1,587,545 | -0.36(-0.85%) |
Aug 13, 2013 | 42.26 | 42.29 | 41.63 | 41.86 | 1,892,563 | -0.47(-1.11%) |
Aug 12, 2013 | 41.89 | 42.34 | 41.76 | 42.33 | 1,732,228 | +0.20(+0.47%) |
Aug 09, 2013 | 41.80 | 42.25 | 41.62 | 42.13 | 1,161,813 | +0.40(+0.95%) |
Aug 08, 2013 | 42.19 | 42.22 | 41.51 | 41.73 | 1,425,756 | +0.33(+0.80%) |
Aug 07, 2013 | 41.64 | 41.83 | 41.03 | 41.40 | 2,647,120 | -0.48(-1.15%) |
Aug 06, 2013 | 42.23 | 42.41 | 41.65 | 41.88 | 2,338,998 | -0.30(-0.72%) |
Aug 05, 2013 | 42.26 | 42.52 | 42.01 | 42.19 | 1,988,242 | -0.17(-0.41%) |
Aug 02, 2013 | 42.70 | 43.01 | 42.13 | 42.36 | 1,887,356 | -0.33(-0.78%) |
Aug 01, 2013 | 40.50 | 42.93 | 40.50 | 42.69 | 4,705,348 | +2.45(+6.08%) |
Jul 31, 2013 | 40.00 | 40.70 | 39.92 | 40.24 | 2,580,087 | +0.24(+0.61%) |
Jul 30, 2013 | 39.98 | 40.14 | 39.57 | 40.00 | 1,739,520 | +0.08(+0.21%) |
Jul 29, 2013 | 40.13 | 40.24 | 39.62 | 39.92 | 1,496,722 | -0.31(-0.77%) |
Jul 26, 2013 | 40.37 | 40.52 | 40.00 | 40.23 | 1,703,702 | -0.37(-0.92%) |
Jul 25, 2013 | 40.27 | 40.72 | 40.03 | 40.60 | 1,751,526 | +0.36(+0.90%) |
Jul 24, 2013 | 40.35 | 40.80 | 39.94 | 40.24 | 2,268,651 | -0.50(-1.23%) |
Jul 23, 2013 | 39.99 | 40.86 | 39.92 | 40.74 | 2,792,180 | +0.74(+1.86%) |
Jul 22, 2013 | 39.88 | 40.09 | 39.67 | 39.99 | 1,670,102 | +0.24(+0.60%) |
Jul 19, 2013 | 39.21 | 39.76 | 38.92 | 39.76 | 1,873,092 | +0.70(+1.78%) |
Jul 18, 2013 | 38.70 | 39.22 | 38.69 | 39.06 | 1,747,540 | +0.44(+1.14%) |
Jul 17, 2013 | 38.32 | 38.64 | 38.23 | 38.62 | 1,037,771 | +0.36(+0.95%) |
Jul 16, 2013 | 38.57 | 38.73 | 38.09 | 38.26 | 1,426,520 | -0.30(-0.77%) |
Jul 15, 2013 | 38.39 | 38.66 | 38.27 | 38.56 | 1,746,577 | +0.18(+0.46%) |
Jul 12, 2013 | 38.06 | 38.38 | 37.81 | 38.38 | 1,656,130 | +0.24(+0.62%) |
Jul 11, 2013 | 37.92 | 38.33 | 37.65 | 38.14 | 1,790,708 | +0.77(+2.05%) |
Jul 10, 2013 | 37.27 | 37.63 | 37.15 | 37.37 | 1,767,752 | +0.14(+0.38%) |
Jul 09, 2013 | 37.06 | 37.41 | 36.71 | 37.23 | 2,592,831 | +0.52(+1.41%) |
Jul 08, 2013 | 36.80 | 37.07 | 36.59 | 36.71 | 2,260,693 | +0.11(+0.31%) |
Jul 05, 2013 | 36.61 | 36.67 | 36.14 | 36.60 | 1,382,980 | +0.24(+0.65%) |
Jul 03, 2013 | 36.18 | 36.58 | 35.83 | 36.36 | 1,960,475 | +0.18(+0.49%) |
Jul 02, 2013 | 36.52 | 36.56 | 35.92 | 36.18 | 2,948,054 | -0.18(-0.49%) |