Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.81 | 41.24 | 40.71 | 41.18 | 942,443 | -0.26(-0.63%) |
Sep 27, 2013 | 41.47 | 41.49 | 41.32 | 41.44 | 834,739 | -0.04(-0.11%) |
Sep 26, 2013 | 41.35 | 41.60 | 41.16 | 41.49 | 1,236,339 | +0.26(+0.62%) |
Sep 25, 2013 | 41.48 | 41.48 | 41.14 | 41.23 | 730,609 | -0.15(-0.35%) |
Sep 24, 2013 | 41.47 | 41.49 | 41.04 | 41.38 | 842,904 | -0.25(-0.60%) |
Sep 23, 2013 | 41.35 | 41.69 | 41.29 | 41.62 | 495,220 | +0.18(+0.42%) |
Sep 20, 2013 | 41.90 | 41.90 | 41.36 | 41.45 | 1,088,263 | -0.42(-0.99%) |
Sep 19, 2013 | 41.59 | 41.88 | 41.46 | 41.87 | 1,301,632 | +0.18(+0.44%) |
Sep 18, 2013 | 41.08 | 41.69 | 40.81 | 41.68 | 966,720 | +0.35(+0.85%) |
Sep 17, 2013 | 41.37 | 41.44 | 41.19 | 41.33 | 839,216 | +0.07(+0.16%) |
Sep 16, 2013 | 41.43 | 41.27 | 41.10 | 41.27 | 1,221,753 | +0.29(+0.71%) |
Sep 13, 2013 | 41.06 | 41.22 | 40.84 | 40.98 | 928,827 | +0.43(+1.06%) |
Sep 12, 2013 | 40.73 | 40.98 | 40.53 | 40.54 | 716,669 | -0.23(-0.55%) |
Sep 11, 2013 | 41.01 | 41.05 | 40.51 | 40.77 | 1,329,241 | -1.12(-2.67%) |
Sep 10, 2013 | 41.38 | 41.89 | 41.35 | 41.89 | 1,989,680 | +0.81(+1.97%) |
Sep 09, 2013 | 40.90 | 41.08 | 40.88 | 41.08 | 1,585,829 | +0.37(+0.91%) |
Sep 06, 2013 | 40.49 | 40.85 | 40.44 | 40.70 | 1,838,077 | +0.40(+1.00%) |
Sep 05, 2013 | 40.03 | 40.42 | 39.90 | 40.30 | 995,910 | +0.31(+0.78%) |
Sep 04, 2013 | 39.43 | 40.01 | 39.37 | 39.99 | 1,607,437 | +0.81(+2.07%) |
Sep 03, 2013 | 39.26 | 39.39 | 39.01 | 39.18 | 1,250,493 | +0.58(+1.50%) |
Aug 30, 2013 | 38.44 | 38.70 | 38.31 | 38.60 | 842,532 | +0.32(+0.84%) |
Aug 29, 2013 | 38.33 | 38.53 | 38.23 | 38.28 | 964,909 | -0.06(-0.15%) |
Aug 28, 2013 | 38.18 | 38.44 | 38.09 | 38.33 | 763,064 | +0.20(+0.53%) |
Aug 27, 2013 | 38.00 | 38.26 | 38.00 | 38.13 | 2,174,362 | -0.01(-0.04%) |
Aug 26, 2013 | 38.34 | 38.36 | 38.13 | 38.15 | 1,845,773 | -0.24(-0.63%) |
Aug 23, 2013 | 38.39 | 38.50 | 38.26 | 38.39 | 1,814,188 | +0.11(+0.28%) |
Aug 22, 2013 | 38.06 | 38.34 | 37.92 | 38.28 | 1,984,690 | +0.46(+1.21%) |
Aug 21, 2013 | 38.10 | 38.10 | 37.68 | 37.83 | 1,997,790 | -0.44(-1.14%) |
Aug 20, 2013 | 38.53 | 38.54 | 38.25 | 38.26 | 1,028,711 | -0.29(-0.74%) |
Aug 19, 2013 | 38.68 | 38.89 | 38.53 | 38.55 | 684,994 | -0.14(-0.37%) |
Aug 16, 2013 | 38.80 | 38.83 | 38.64 | 38.69 | 645,447 | -0.10(-0.26%) |
Aug 15, 2013 | 38.69 | 38.96 | 38.30 | 38.79 | 656,656 | -0.25(-0.64%) |
Aug 14, 2013 | 39.03 | 39.18 | 38.93 | 39.04 | 1,294,855 | +0.05(+0.13%) |
Aug 13, 2013 | 38.74 | 38.99 | 38.59 | 38.99 | 886,213 | +0.26(+0.66%) |
Aug 12, 2013 | 38.31 | 38.76 | 38.31 | 38.73 | 902,251 | +0.53(+1.39%) |
Aug 09, 2013 | 38.12 | 38.27 | 38.03 | 38.20 | 516,658 | -0.29(-0.74%) |
Aug 08, 2013 | 38.17 | 38.52 | 38.03 | 38.49 | 695,137 | +0.60(+1.59%) |
Aug 07, 2013 | 37.83 | 38.15 | 37.83 | 37.89 | 569,256 | -0.18(-0.47%) |
Aug 06, 2013 | 38.20 | 38.30 | 37.96 | 38.07 | 704,545 | -0.12(-0.32%) |
Aug 05, 2013 | 38.30 | 38.30 | 38.00 | 38.19 | 614,649 | -0.26(-0.69%) |
Aug 02, 2013 | 38.42 | 38.48 | 38.23 | 38.45 | 597,519 | +0.06(+0.17%) |
Aug 01, 2013 | 38.13 | 38.45 | 38.12 | 38.39 | 768,599 | +0.54(+1.44%) |
Jul 31, 2013 | 37.93 | 38.08 | 37.49 | 37.85 | 2,133,357 | -0.14(-0.38%) |
Jul 30, 2013 | 38.18 | 38.25 | 37.89 | 37.99 | 1,751,513 | +0.07(+0.19%) |
Jul 29, 2013 | 38.28 | 38.33 | 37.92 | 37.92 | 987,533 | -0.26(-0.67%) |
Jul 26, 2013 | 38.30 | 38.33 | 37.97 | 38.18 | 905,946 | -0.05(-0.13%) |
Jul 25, 2013 | 38.21 | 38.26 | 37.92 | 38.23 | 707,015 | +0.24(+0.62%) |
Jul 24, 2013 | 38.38 | 38.38 | 37.80 | 37.99 | 761,213 | -0.54(-1.41%) |
Jul 23, 2013 | 38.56 | 38.58 | 38.35 | 38.53 | 968,372 | +0.32(+0.84%) |
Jul 22, 2013 | 37.88 | 38.23 | 37.80 | 38.21 | 768,435 | +0.54(+1.44%) |
Jul 19, 2013 | 37.58 | 37.80 | 37.54 | 37.67 | 506,587 | +0.07(+0.19%) |
Jul 18, 2013 | 37.74 | 37.74 | 37.46 | 37.60 | 545,286 | -0.19(-0.49%) |
Jul 17, 2013 | 37.73 | 37.87 | 37.57 | 37.78 | 526,827 | +0.30(+0.80%) |
Jul 16, 2013 | 37.51 | 37.65 | 37.37 | 37.48 | 494,126 | -0.03(-0.08%) |
Jul 15, 2013 | 37.52 | 37.73 | 37.44 | 37.51 | 578,898 | +0.11(+0.29%) |
Jul 12, 2013 | 37.69 | 37.76 | 37.21 | 37.40 | 822,467 | -0.48(-1.26%) |
Jul 11, 2013 | 37.66 | 37.89 | 37.57 | 37.88 | 1,071,258 | +0.89(+2.40%) |
Jul 10, 2013 | 37.33 | 37.40 | 36.83 | 37.00 | 1,131,851 | -0.39(-1.03%) |
Jul 09, 2013 | 36.85 | 37.39 | 36.82 | 37.38 | 2,580,355 | +0.75(+2.05%) |
Jul 08, 2013 | 36.82 | 36.85 | 36.54 | 36.63 | 804,219 | -0.02(-0.06%) |
Jul 05, 2013 | 36.84 | 36.84 | 36.41 | 36.65 | 1,894,093 | +0.16(+0.43%) |
Jul 03, 2013 | 36.39 | 36.70 | 36.32 | 36.50 | 596,667 | -0.26(-0.72%) |
Jul 02, 2013 | 37.12 | 37.43 | 36.57 | 36.76 | 1,407,800 | -0.12(-0.33%) |