Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.97 | 40.26 | 39.90 | 39.99 | 6,044,832 | -0.14(-0.34%) |
Sep 27, 2013 | 40.27 | 40.38 | 39.79 | 40.13 | 7,383,670 | -0.43(-1.06%) |
Sep 26, 2013 | 40.68 | 41.28 | 39.85 | 40.56 | 18,309,656 | -1.25(-2.98%) |
Sep 25, 2013 | 41.80 | 42.02 | 41.61 | 41.80 | 5,244,848 | +0.14(+0.34%) |
Sep 24, 2013 | 42.11 | 42.19 | 41.58 | 41.66 | 6,647,139 | -0.48(-1.15%) |
Sep 23, 2013 | 42.78 | 42.80 | 41.98 | 42.15 | 5,676,982 | -0.71(-1.65%) |
Sep 20, 2013 | 42.94 | 43.05 | 42.69 | 42.85 | 7,403,222 | +0.06(+0.13%) |
Sep 19, 2013 | 42.83 | 43.00 | 42.62 | 42.80 | 4,209,096 | -0.24(-0.55%) |
Sep 18, 2013 | 42.81 | 43.11 | 42.29 | 43.04 | 4,173,769 | +0.26(+0.61%) |
Sep 17, 2013 | 42.62 | 43.05 | 42.60 | 42.77 | 4,759,772 | +0.15(+0.35%) |
Sep 16, 2013 | 42.78 | 42.78 | 42.46 | 42.62 | 3,359,942 | +0.29(+0.69%) |
Sep 13, 2013 | 42.12 | 42.35 | 42.06 | 42.33 | 3,504,267 | +0.29(+0.68%) |
Sep 12, 2013 | 42.04 | 42.29 | 41.92 | 42.04 | 3,893,895 | +0.09(+0.21%) |
Sep 11, 2013 | 42.01 | 42.23 | 41.86 | 41.96 | 4,963,094 | -0.06(-0.13%) |
Sep 10, 2013 | 42.03 | 42.22 | 41.74 | 42.01 | 4,297,167 | +0.26(+0.63%) |
Sep 09, 2013 | 41.65 | 41.78 | 41.39 | 41.75 | 2,865,224 | +0.10(+0.25%) |
Sep 06, 2013 | 41.49 | 41.90 | 41.07 | 41.65 | 3,632,621 | +0.16(+0.38%) |
Sep 05, 2013 | 41.55 | 41.60 | 41.26 | 41.49 | 2,958,741 | +0.02(+0.06%) |
Sep 04, 2013 | 40.81 | 41.64 | 40.75 | 41.46 | 5,270,525 | +0.69(+1.70%) |
Sep 03, 2013 | 41.14 | 41.24 | 40.56 | 40.77 | 3,312,687 | -0.07(-0.18%) |
Aug 30, 2013 | 40.89 | 41.02 | 40.66 | 40.84 | 4,074,092 | -0.04(-0.10%) |
Aug 29, 2013 | 40.73 | 41.11 | 40.60 | 40.88 | 2,816,855 | -0.02(-0.04%) |
Aug 28, 2013 | 40.68 | 41.12 | 40.53 | 40.90 | 4,041,970 | +0.16(+0.39%) |
Aug 27, 2013 | 41.07 | 41.11 | 40.72 | 40.74 | 5,700,830 | -0.62(-1.50%) |
Aug 26, 2013 | 41.88 | 41.93 | 41.35 | 41.36 | 5,094,925 | -0.45(-1.08%) |
Aug 23, 2013 | 41.69 | 41.81 | 41.26 | 41.81 | 4,093,105 | +0.13(+0.30%) |
Aug 22, 2013 | 41.64 | 41.93 | 41.57 | 41.69 | 3,005,930 | +0.03(+0.08%) |
Aug 21, 2013 | 41.90 | 42.06 | 41.57 | 41.65 | 4,994,656 | -0.30(-0.72%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.90 | 41.96 | 3,638,083 | +0.01(+0.02%) |
Aug 19, 2013 | 41.88 | 42.23 | 41.86 | 41.95 | 4,244,461 | -0.06(-0.13%) |
Aug 16, 2013 | 42.25 | 42.37 | 41.96 | 42.00 | 6,433,764 | -0.42(-0.99%) |
Aug 15, 2013 | 42.72 | 42.85 | 42.33 | 42.42 | 5,647,255 | -0.64(-1.49%) |
Aug 14, 2013 | 43.67 | 43.78 | 42.92 | 43.07 | 6,360,638 | -0.60(-1.38%) |
Aug 13, 2013 | 44.50 | 44.86 | 43.49 | 43.67 | 17,922,340 | +1.11(+2.61%) |
Aug 12, 2013 | 42.41 | 42.59 | 42.19 | 42.56 | 21,790,380 | -0.10(-0.24%) |
Aug 09, 2013 | 42.18 | 42.69 | 42.01 | 42.66 | 18,693,986 | +0.48(+1.14%) |
Aug 08, 2013 | 42.43 | 42.46 | 41.91 | 42.18 | 17,525,716 | -0.04(-0.09%) |
Aug 07, 2013 | 41.98 | 42.32 | 41.77 | 42.22 | 4,275,531 | +0.24(+0.56%) |
Aug 06, 2013 | 42.44 | 42.67 | 41.91 | 41.98 | 5,211,208 | -0.43(-1.02%) |
Aug 05, 2013 | 42.42 | 42.87 | 42.20 | 42.42 | 4,818,299 | -0.01(-0.02%) |
Aug 02, 2013 | 42.10 | 42.46 | 41.91 | 42.43 | 4,619,286 | +0.30(+0.71%) |
Aug 01, 2013 | 42.07 | 42.26 | 41.82 | 42.13 | 4,187,453 | +0.31(+0.73%) |
Jul 31, 2013 | 42.02 | 42.24 | 41.68 | 41.82 | 5,504,724 | -0.17(-0.39%) |
Jul 30, 2013 | 42.36 | 42.50 | 41.90 | 41.98 | 4,564,625 | -0.19(-0.45%) |
Jul 29, 2013 | 41.91 | 42.39 | 41.85 | 42.17 | 5,372,956 | +0.16(+0.37%) |
Jul 26, 2013 | 41.27 | 42.05 | 41.14 | 42.02 | 5,523,540 | +0.61(+1.46%) |
Jul 25, 2013 | 41.27 | 41.45 | 40.85 | 41.41 | 5,188,299 | +0.03(+0.08%) |
Jul 24, 2013 | 40.95 | 41.48 | 40.75 | 41.38 | 11,373,661 | +1.23(+3.06%) |
Jul 23, 2013 | 39.98 | 40.21 | 39.82 | 40.15 | 4,986,376 | +0.28(+0.71%) |
Jul 22, 2013 | 39.89 | 40.01 | 39.63 | 39.87 | 4,270,825 | +0.02(+0.06%) |
Jul 19, 2013 | 39.32 | 39.85 | 38.95 | 39.84 | 9,924,442 | +0.54(+1.36%) |
Jul 18, 2013 | 39.87 | 39.90 | 39.24 | 39.31 | 7,670,957 | -0.60(-1.50%) |
Jul 17, 2013 | 40.32 | 40.35 | 39.85 | 39.91 | 4,258,894 | -0.25(-0.63%) |
Jul 16, 2013 | 40.59 | 40.78 | 40.00 | 40.16 | 5,120,432 | -0.43(-1.05%) |
Jul 15, 2013 | 40.48 | 40.72 | 40.29 | 40.58 | 3,711,530 | +0.07(+0.18%) |
Jul 12, 2013 | 40.65 | 40.65 | 40.24 | 40.51 | 5,165,489 | -0.07(-0.17%) |
Jul 11, 2013 | 40.99 | 40.99 | 40.50 | 40.58 | 4,982,752 | +0.09(+0.23%) |
Jul 10, 2013 | 40.77 | 40.87 | 40.35 | 40.49 | 4,937,827 | -0.29(-0.71%) |
Jul 09, 2013 | 40.48 | 40.80 | 40.28 | 40.78 | 5,739,085 | +0.52(+1.29%) |
Jul 08, 2013 | 40.00 | 40.31 | 39.89 | 40.26 | 5,557,398 | +0.43(+1.09%) |
Jul 05, 2013 | 39.84 | 40.02 | 39.35 | 39.83 | 3,429,403 | +0.35(+0.88%) |
Jul 03, 2013 | 39.75 | 39.75 | 38.98 | 39.48 | 3,392,295 | -0.28(-0.71%) |
Jul 02, 2013 | 39.43 | 40.10 | 39.43 | 39.76 | 7,424,928 | +0.27(+0.68%) |