Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.17 | 40.27 | 39.88 | 40.07 | 58,573 | -0.79(-1.92%) |
Sep 27, 2013 | 41.04 | 41.16 | 40.66 | 40.86 | 52,528 | -0.41(-1.00%) |
Sep 26, 2013 | 41.30 | 41.35 | 40.96 | 41.27 | 40,265 | -0.30(-0.72%) |
Sep 25, 2013 | 41.71 | 41.71 | 41.39 | 41.57 | 55,092 | +0.25(+0.61%) |
Sep 24, 2013 | 41.71 | 41.73 | 41.30 | 41.32 | 86,240 | -0.92(-2.19%) |
Sep 23, 2013 | 41.98 | 42.33 | 41.83 | 42.25 | 59,207 | -0.70(-1.62%) |
Sep 20, 2013 | 43.62 | 43.99 | 42.89 | 42.94 | 48,758 | -0.80(-1.83%) |
Sep 19, 2013 | 43.53 | 43.75 | 43.21 | 43.75 | 64,827 | +0.19(+0.43%) |
Sep 18, 2013 | 42.58 | 43.65 | 42.40 | 43.56 | 114,176 | +0.17(+0.39%) |
Sep 17, 2013 | 43.31 | 43.50 | 42.97 | 43.39 | 59,208 | +0.07(+0.17%) |
Sep 16, 2013 | 43.46 | 43.62 | 43.27 | 43.32 | 71,560 | +1.04(+2.45%) |
Sep 13, 2013 | 41.95 | 42.29 | 41.76 | 42.28 | 54,600 | +0.16(+0.39%) |
Sep 12, 2013 | 42.63 | 42.72 | 42.04 | 42.12 | 89,218 | -1.68(-3.83%) |
Sep 11, 2013 | 43.70 | 43.94 | 43.47 | 43.79 | 65,406 | -0.95(-2.12%) |
Sep 10, 2013 | 44.51 | 44.74 | 44.24 | 44.74 | 60,839 | +0.22(+0.49%) |
Sep 09, 2013 | 43.82 | 44.60 | 43.76 | 44.52 | 44,009 | +1.04(+2.39%) |
Sep 06, 2013 | 43.45 | 43.68 | 43.13 | 43.49 | 31,614 | -0.11(-0.26%) |
Sep 05, 2013 | 43.19 | 43.61 | 43.19 | 43.60 | 34,713 | +0.30(+0.69%) |
Sep 04, 2013 | 42.89 | 43.30 | 42.71 | 43.30 | 70,666 | +0.81(+1.91%) |
Sep 03, 2013 | 42.33 | 42.58 | 42.21 | 42.49 | 54,775 | +1.51(+3.68%) |
Aug 30, 2013 | 40.92 | 41.10 | 40.79 | 40.98 | 44,987 | -0.51(-1.23%) |
Aug 29, 2013 | 41.55 | 41.86 | 41.49 | 41.49 | 23,108 | +0.17(+0.41%) |
Aug 28, 2013 | 41.21 | 41.63 | 41.13 | 41.32 | 37,989 | -0.62(-1.47%) |
Aug 27, 2013 | 41.94 | 42.12 | 41.81 | 41.94 | 98,107 | -0.41(-0.96%) |
Aug 26, 2013 | 42.48 | 42.68 | 42.12 | 42.34 | 14,927 | -0.54(-1.27%) |
Aug 23, 2013 | 42.49 | 42.93 | 42.42 | 42.89 | 52,556 | +0.95(+2.26%) |
Aug 22, 2013 | 41.69 | 42.16 | 41.56 | 41.94 | 60,527 | -0.10(-0.23%) |
Aug 21, 2013 | 42.26 | 42.54 | 41.77 | 42.03 | 67,836 | +0.08(+0.19%) |
Aug 20, 2013 | 42.12 | 42.29 | 41.89 | 41.95 | 32,007 | +0.48(+1.15%) |
Aug 19, 2013 | 41.94 | 42.06 | 41.46 | 41.48 | 37,026 | +0.05(+0.12%) |
Aug 16, 2013 | 41.68 | 41.77 | 41.36 | 41.43 | 34,215 | +0.15(+0.37%) |
Aug 15, 2013 | 41.05 | 41.45 | 40.96 | 41.27 | 52,098 | -0.32(-0.76%) |
Aug 14, 2013 | 41.24 | 41.66 | 40.96 | 41.59 | 18,765 | +0.04(+0.10%) |
Aug 13, 2013 | 41.35 | 41.70 | 41.13 | 41.55 | 61,857 | +0.04(+0.10%) |
Aug 12, 2013 | 41.02 | 41.53 | 41.02 | 41.51 | 73,279 | +0.52(+1.27%) |
Aug 09, 2013 | 41.00 | 41.22 | 40.85 | 40.99 | 48,898 | -0.41(-0.98%) |
Aug 08, 2013 | 40.78 | 41.55 | 40.45 | 41.39 | 73,705 | +0.82(+2.02%) |
Aug 07, 2013 | 40.87 | 40.96 | 40.57 | 40.58 | 59,952 | -0.60(-1.46%) |
Aug 06, 2013 | 41.35 | 41.39 | 41.05 | 41.18 | 42,156 | -0.11(-0.26%) |
Aug 05, 2013 | 41.43 | 41.43 | 41.15 | 41.28 | 40,010 | -0.08(-0.20%) |
Aug 02, 2013 | 41.24 | 41.52 | 41.17 | 41.36 | 29,582 | +0.19(+0.47%) |
Aug 01, 2013 | 40.69 | 41.17 | 40.67 | 41.17 | 77,263 | +0.96(+2.40%) |
Jul 31, 2013 | 40.38 | 40.68 | 40.06 | 40.20 | 89,466 | +0.70(+1.76%) |
Jul 30, 2013 | 39.70 | 39.75 | 39.42 | 39.51 | 52,357 | +0.11(+0.27%) |
Jul 29, 2013 | 39.71 | 39.76 | 39.35 | 39.40 | 35,856 | -0.54(-1.34%) |
Jul 26, 2013 | 39.76 | 39.93 | 39.34 | 39.93 | 44,271 | -0.40(-0.98%) |
Jul 25, 2013 | 40.04 | 40.36 | 39.85 | 40.33 | 44,115 | +0.88(+2.22%) |
Jul 24, 2013 | 39.77 | 39.77 | 39.21 | 39.46 | 39,795 | -0.26(-0.65%) |
Jul 23, 2013 | 39.48 | 39.76 | 39.29 | 39.72 | 75,131 | +1.39(+3.64%) |
Jul 22, 2013 | 38.33 | 38.43 | 38.10 | 38.32 | 81,684 | -0.59(-1.52%) |
Jul 19, 2013 | 38.59 | 39.07 | 38.41 | 38.91 | 59,300 | +0.01(+0.02%) |
Jul 18, 2013 | 39.06 | 39.22 | 38.64 | 38.91 | 35,589 | -0.27(-0.70%) |
Jul 17, 2013 | 39.11 | 39.40 | 39.05 | 39.18 | 29,569 | +0.06(+0.16%) |
Jul 16, 2013 | 39.15 | 39.25 | 38.81 | 39.12 | 70,635 | -0.43(-1.09%) |
Jul 15, 2013 | 39.21 | 39.55 | 39.09 | 39.55 | 44,745 | +0.02(+0.04%) |
Jul 12, 2013 | 39.72 | 39.72 | 39.32 | 39.53 | 56,838 | -0.96(-2.36%) |
Jul 11, 2013 | 39.84 | 40.53 | 39.79 | 40.49 | 64,273 | +1.05(+2.67%) |
Jul 10, 2013 | 39.63 | 39.63 | 39.29 | 39.43 | 19,840 | +0.02(+0.06%) |
Jul 09, 2013 | 39.12 | 39.51 | 39.12 | 39.41 | 47,359 | +0.60(+1.55%) |
Jul 08, 2013 | 38.74 | 39.13 | 38.67 | 38.81 | 89,502 | -0.11(-0.27%) |
Jul 05, 2013 | 39.12 | 39.12 | 38.59 | 38.91 | 42,833 | +0.06(+0.15%) |
Jul 03, 2013 | 38.48 | 39.11 | 38.40 | 38.86 | 33,896 | +0.00(+0.00%) |
Jul 02, 2013 | 38.91 | 39.26 | 38.66 | 38.86 | 40,086 | +0.52(+1.35%) |