Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.08 | 42.28 | 41.78 | 42.00 | 3,845,037 | -0.44(-1.03%) |
Sep 27, 2013 | 42.44 | 42.69 | 42.31 | 42.44 | 1,956,256 | -0.14(-0.33%) |
Sep 26, 2013 | 42.30 | 42.68 | 42.18 | 42.58 | 2,533,097 | +0.45(+1.08%) |
Sep 25, 2013 | 42.36 | 42.38 | 42.04 | 42.13 | 2,050,849 | -0.27(-0.64%) |
Sep 24, 2013 | 42.27 | 42.78 | 42.19 | 42.40 | 2,367,941 | +0.15(+0.35%) |
Sep 23, 2013 | 42.31 | 42.45 | 42.00 | 42.25 | 2,201,222 | -0.16(-0.39%) |
Sep 20, 2013 | 42.78 | 42.83 | 42.36 | 42.41 | 4,688,354 | -0.38(-0.88%) |
Sep 19, 2013 | 43.34 | 43.34 | 42.77 | 42.79 | 3,678,910 | -0.52(-1.21%) |
Sep 18, 2013 | 42.70 | 43.40 | 42.53 | 43.31 | 3,452,274 | +0.52(+1.21%) |
Sep 17, 2013 | 42.70 | 43.08 | 42.63 | 42.80 | 3,960,772 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.07 | 42.65 | 42.74 | 3,432,109 | +0.07(+0.17%) |
Sep 13, 2013 | 42.66 | 42.77 | 42.41 | 42.67 | 3,037,360 | +0.08(+0.19%) |
Sep 12, 2013 | 42.56 | 42.85 | 42.44 | 42.59 | 3,023,707 | +0.11(+0.25%) |
Sep 11, 2013 | 42.13 | 42.48 | 41.96 | 42.48 | 2,661,776 | +0.40(+0.95%) |
Sep 10, 2013 | 42.19 | 42.26 | 41.79 | 42.08 | 4,849,781 | +0.03(+0.07%) |
Sep 09, 2013 | 41.27 | 42.19 | 41.27 | 42.05 | 5,614,480 | +1.10(+2.69%) |
Sep 06, 2013 | 41.22 | 41.41 | 40.85 | 40.95 | 5,866,832 | -0.14(-0.33%) |
Sep 05, 2013 | 41.12 | 41.67 | 41.03 | 41.09 | 4,472,726 | +0.12(+0.30%) |
Sep 04, 2013 | 40.74 | 41.00 | 40.47 | 40.97 | 9,801,542 | -0.22(-0.53%) |
Sep 03, 2013 | 41.62 | 41.74 | 40.98 | 41.18 | 4,201,693 | -0.01(-0.03%) |
Aug 30, 2013 | 41.49 | 41.49 | 40.93 | 41.20 | 5,252,556 | -0.31(-0.75%) |
Aug 29, 2013 | 41.59 | 41.96 | 41.42 | 41.51 | 4,384,825 | -0.14(-0.32%) |
Aug 28, 2013 | 41.88 | 41.95 | 41.63 | 41.64 | 5,038,021 | -0.35(-0.83%) |
Aug 27, 2013 | 42.04 | 42.31 | 41.93 | 41.99 | 2,904,887 | -0.39(-0.92%) |
Aug 26, 2013 | 42.68 | 42.80 | 42.31 | 42.38 | 2,556,983 | -0.32(-0.74%) |
Aug 23, 2013 | 42.85 | 42.90 | 42.31 | 42.70 | 3,071,198 | -0.11(-0.25%) |
Aug 22, 2013 | 42.61 | 42.95 | 42.57 | 42.80 | 1,881,501 | +0.32(+0.75%) |
Aug 21, 2013 | 42.70 | 42.90 | 42.41 | 42.48 | 3,417,580 | -0.25(-0.59%) |
Aug 20, 2013 | 42.55 | 42.97 | 42.51 | 42.74 | 2,575,144 | +0.33(+0.78%) |
Aug 19, 2013 | 42.53 | 42.95 | 42.40 | 42.41 | 2,697,326 | -0.05(-0.11%) |
Aug 16, 2013 | 42.51 | 42.71 | 42.37 | 42.45 | 3,343,518 | -0.18(-0.43%) |
Aug 15, 2013 | 42.76 | 42.87 | 42.51 | 42.64 | 3,490,192 | -0.35(-0.81%) |
Aug 14, 2013 | 42.58 | 43.14 | 42.53 | 42.98 | 4,464,019 | +0.05(+0.12%) |
Aug 13, 2013 | 42.60 | 43.01 | 42.20 | 42.93 | 9,939,173 | -0.88(-2.01%) |
Aug 12, 2013 | 43.69 | 44.20 | 43.64 | 43.81 | 4,982,399 | +0.04(+0.09%) |
Aug 09, 2013 | 43.49 | 44.10 | 43.42 | 43.77 | 3,094,395 | +0.18(+0.40%) |
Aug 08, 2013 | 43.60 | 43.83 | 43.48 | 43.60 | 2,226,527 | +0.13(+0.30%) |
Aug 07, 2013 | 43.73 | 43.90 | 43.45 | 43.47 | 2,906,729 | -0.07(-0.16%) |
Aug 06, 2013 | 43.97 | 44.01 | 43.50 | 43.54 | 3,138,959 | -0.48(-1.10%) |
Aug 05, 2013 | 43.83 | 44.03 | 43.37 | 44.02 | 4,395,363 | +0.25(+0.58%) |
Aug 02, 2013 | 43.48 | 43.78 | 43.21 | 43.77 | 3,640,135 | +0.29(+0.66%) |
Aug 01, 2013 | 43.24 | 43.61 | 43.16 | 43.48 | 2,798,539 | +0.58(+1.34%) |
Jul 31, 2013 | 43.14 | 43.27 | 42.81 | 42.90 | 2,636,792 | -0.08(-0.18%) |
Jul 30, 2013 | 43.42 | 43.53 | 42.83 | 42.98 | 2,814,655 | -0.28(-0.64%) |
Jul 29, 2013 | 43.31 | 43.40 | 42.96 | 43.26 | 3,026,792 | -0.28(-0.65%) |
Jul 26, 2013 | 42.36 | 43.55 | 42.23 | 43.54 | 6,660,601 | +1.12(+2.64%) |
Jul 25, 2013 | 42.15 | 42.43 | 41.99 | 42.42 | 3,484,152 | +0.38(+0.91%) |
Jul 24, 2013 | 41.56 | 42.07 | 41.43 | 42.04 | 5,455,400 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.11 | 41.20 | 41.44 | 5,398,968 | -0.61(-1.46%) |
Jul 22, 2013 | 42.20 | 42.35 | 41.95 | 42.05 | 2,921,731 | -0.36(-0.85%) |
Jul 19, 2013 | 42.54 | 42.55 | 42.09 | 42.41 | 3,435,981 | -0.07(-0.17%) |
Jul 18, 2013 | 41.99 | 42.58 | 41.93 | 42.48 | 4,659,138 | +0.51(+1.21%) |
Jul 17, 2013 | 42.36 | 42.36 | 41.83 | 41.97 | 2,495,993 | -0.14(-0.32%) |
Jul 16, 2013 | 42.39 | 42.54 | 41.72 | 42.11 | 5,035,873 | -0.11(-0.26%) |
Jul 15, 2013 | 41.68 | 42.43 | 41.65 | 42.22 | 5,662,183 | +0.66(+1.59%) |
Jul 12, 2013 | 42.06 | 42.37 | 41.45 | 41.56 | 10,012,543 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.80 | 41.41 | 42.08 | 11,185,272 | -0.49(-1.15%) |
Jul 10, 2013 | 42.74 | 42.79 | 42.28 | 42.57 | 4,495,975 | -0.18(-0.42%) |
Jul 09, 2013 | 42.93 | 43.02 | 42.55 | 42.75 | 4,425,091 | +0.30(+0.70%) |
Jul 08, 2013 | 42.45 | 42.79 | 42.28 | 42.45 | 4,269,853 | +0.49(+1.16%) |
Jul 05, 2013 | 41.93 | 42.01 | 41.43 | 41.97 | 2,611,460 | +0.32(+0.76%) |
Jul 03, 2013 | 40.95 | 41.73 | 40.78 | 41.65 | 3,142,960 | +0.60(+1.46%) |
Jul 02, 2013 | 41.10 | 41.50 | 40.92 | 41.05 | 3,952,336 | -0.07(-0.17%) |