Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.34 | 40.99 | 40.06 | 40.45 | 401,270 | -0.60(-1.46%) |
Sep 27, 2013 | 40.04 | 41.47 | 39.77 | 41.05 | 617,719 | +0.72(+1.79%) |
Sep 26, 2013 | 42.10 | 42.53 | 39.70 | 40.33 | 825,102 | -1.38(-3.31%) |
Sep 25, 2013 | 41.41 | 42.45 | 41.26 | 41.71 | 372,788 | +0.15(+0.36%) |
Sep 24, 2013 | 41.95 | 41.95 | 40.55 | 41.56 | 465,307 | +0.47(+1.15%) |
Sep 23, 2013 | 40.30 | 41.46 | 40.09 | 41.09 | 621,062 | +1.05(+2.63%) |
Sep 20, 2013 | 39.49 | 40.23 | 39.47 | 40.04 | 628,124 | +0.78(+1.99%) |
Sep 19, 2013 | 40.04 | 40.32 | 38.28 | 39.26 | 567,527 | -0.73(-1.83%) |
Sep 18, 2013 | 38.95 | 40.04 | 38.76 | 39.99 | 504,018 | +1.30(+3.36%) |
Sep 17, 2013 | 38.17 | 39.14 | 37.88 | 38.69 | 599,380 | +0.66(+1.73%) |
Sep 16, 2013 | 38.62 | 38.74 | 37.14 | 38.03 | 821,660 | -0.38(-0.99%) |
Sep 13, 2013 | 37.56 | 38.75 | 37.42 | 38.41 | 865,667 | +0.71(+1.88%) |
Sep 12, 2013 | 38.46 | 38.58 | 36.64 | 37.70 | 933,690 | -0.17(-0.44%) |
Sep 11, 2013 | 36.08 | 37.98 | 35.96 | 37.87 | 913,157 | +1.74(+4.81%) |
Sep 10, 2013 | 35.34 | 36.14 | 35.32 | 36.13 | 731,930 | +0.90(+2.57%) |
Sep 09, 2013 | 35.08 | 35.31 | 34.46 | 35.23 | 358,469 | +0.33(+0.94%) |
Sep 06, 2013 | 35.36 | 35.49 | 34.47 | 34.90 | 893,125 | -0.63(-1.78%) |
Sep 05, 2013 | 33.92 | 35.54 | 33.71 | 35.53 | 1,254,071 | +1.71(+5.04%) |
Sep 04, 2013 | 33.79 | 33.95 | 33.52 | 33.82 | 900,401 | +0.19(+0.58%) |
Sep 03, 2013 | 34.46 | 34.55 | 33.33 | 33.63 | 500,840 | -0.19(-0.57%) |
Aug 30, 2013 | 34.40 | 34.62 | 33.74 | 33.82 | 638,804 | -0.50(-1.47%) |
Aug 29, 2013 | 34.05 | 34.48 | 33.95 | 34.33 | 581,488 | +0.26(+0.76%) |
Aug 28, 2013 | 34.52 | 34.69 | 33.77 | 34.07 | 779,010 | +0.28(+0.82%) |
Aug 27, 2013 | 33.29 | 33.91 | 33.05 | 33.79 | 634,417 | +0.39(+1.18%) |
Aug 26, 2013 | 33.49 | 33.81 | 33.21 | 33.40 | 391,774 | +0.04(+0.12%) |
Aug 23, 2013 | 33.35 | 33.52 | 32.91 | 33.36 | 211,658 | +0.07(+0.21%) |
Aug 22, 2013 | 33.14 | 33.46 | 32.91 | 33.29 | 208,720 | +0.42(+1.28%) |
Aug 21, 2013 | 33.43 | 33.59 | 32.68 | 32.87 | 353,871 | -0.46(-1.38%) |
Aug 20, 2013 | 32.29 | 33.59 | 32.29 | 33.33 | 565,386 | +1.03(+3.20%) |
Aug 19, 2013 | 33.59 | 33.76 | 32.29 | 32.29 | 528,819 | -1.37(-4.07%) |
Aug 16, 2013 | 34.15 | 34.42 | 33.61 | 33.66 | 389,291 | -0.67(-1.94%) |
Aug 15, 2013 | 35.29 | 35.29 | 34.02 | 34.33 | 675,914 | -1.20(-3.38%) |
Aug 14, 2013 | 35.50 | 35.84 | 35.28 | 35.53 | 360,597 | +0.02(+0.05%) |
Aug 13, 2013 | 36.07 | 36.07 | 35.27 | 35.51 | 481,652 | -0.46(-1.28%) |
Aug 12, 2013 | 36.03 | 36.23 | 35.87 | 35.97 | 593,265 | -0.01(-0.04%) |
Aug 09, 2013 | 35.80 | 36.31 | 35.67 | 35.98 | 445,354 | +0.19(+0.54%) |
Aug 08, 2013 | 35.34 | 36.10 | 35.26 | 35.79 | 464,539 | +0.66(+1.87%) |
Aug 07, 2013 | 35.24 | 35.36 | 34.81 | 35.13 | 413,628 | -0.08(-0.22%) |
Aug 06, 2013 | 35.43 | 35.66 | 34.89 | 35.21 | 590,664 | -0.10(-0.27%) |
Aug 05, 2013 | 34.47 | 35.67 | 34.43 | 35.31 | 985,688 | +0.88(+2.56%) |
Aug 02, 2013 | 33.71 | 34.53 | 33.63 | 34.43 | 605,050 | +0.79(+2.35%) |
Aug 01, 2013 | 34.44 | 35.36 | 33.59 | 33.63 | 1,423,731 | +1.16(+3.58%) |
Jul 31, 2013 | 31.67 | 32.55 | 31.37 | 32.47 | 622,701 | +0.98(+3.12%) |
Jul 30, 2013 | 31.18 | 31.59 | 31.06 | 31.49 | 282,715 | +0.34(+1.09%) |
Jul 29, 2013 | 31.46 | 31.71 | 30.97 | 31.15 | 247,883 | -0.34(-1.07%) |
Jul 26, 2013 | 31.37 | 31.85 | 31.32 | 31.49 | 240,848 | -0.07(-0.22%) |
Jul 25, 2013 | 31.01 | 31.60 | 30.69 | 31.56 | 270,281 | +0.43(+1.37%) |
Jul 24, 2013 | 30.90 | 31.14 | 30.75 | 31.13 | 321,268 | +0.29(+0.95%) |
Jul 23, 2013 | 31.18 | 31.30 | 30.78 | 30.84 | 225,113 | -0.25(-0.80%) |
Jul 22, 2013 | 31.34 | 31.45 | 31.05 | 31.09 | 332,095 | -0.24(-0.75%) |
Jul 19, 2013 | 31.30 | 31.43 | 31.22 | 31.32 | 334,916 | -0.10(-0.33%) |
Jul 18, 2013 | 31.35 | 31.59 | 31.26 | 31.43 | 299,887 | +0.03(+0.10%) |
Jul 17, 2013 | 31.51 | 31.76 | 31.22 | 31.39 | 413,499 | -0.08(-0.24%) |
Jul 16, 2013 | 31.75 | 31.76 | 31.04 | 31.47 | 509,567 | -0.31(-0.96%) |
Jul 15, 2013 | 32.29 | 32.47 | 31.76 | 31.78 | 527,744 | -0.47(-1.45%) |
Jul 12, 2013 | 32.25 | 32.66 | 32.06 | 32.24 | 631,669 | -0.05(-0.16%) |
Jul 11, 2013 | 32.36 | 32.42 | 32.04 | 32.29 | 482,947 | +0.17(+0.54%) |
Jul 10, 2013 | 31.89 | 32.16 | 31.50 | 32.12 | 311,414 | +0.22(+0.70%) |
Jul 09, 2013 | 30.90 | 31.92 | 30.81 | 31.90 | 496,082 | +1.09(+3.52%) |
Jul 08, 2013 | 30.66 | 30.95 | 30.58 | 30.81 | 329,397 | +0.21(+0.69%) |
Jul 05, 2013 | 30.45 | 30.93 | 29.95 | 30.60 | 453,029 | +0.45(+1.50%) |
Jul 03, 2013 | 30.17 | 30.31 | 29.80 | 30.15 | 270,599 | +0.00(+0.00%) |
Jul 02, 2013 | 30.93 | 31.18 | 30.00 | 30.15 | 524,382 | -0.70(-2.26%) |