Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.03 | 40.18 | 39.77 | 39.85 | 4,311,963 | -0.41(-1.02%) |
Sep 27, 2013 | 40.39 | 40.57 | 40.18 | 40.26 | 3,325,758 | -0.22(-0.55%) |
Sep 26, 2013 | 40.63 | 40.93 | 40.41 | 40.48 | 2,957,584 | -0.21(-0.50%) |
Sep 25, 2013 | 40.81 | 41.09 | 40.67 | 40.69 | 3,946,863 | -0.11(-0.27%) |
Sep 24, 2013 | 41.04 | 41.18 | 40.78 | 40.80 | 3,287,175 | -0.32(-0.79%) |
Sep 23, 2013 | 40.82 | 41.38 | 40.68 | 41.12 | 5,807,181 | +0.13(+0.31%) |
Sep 20, 2013 | 41.64 | 41.75 | 40.96 | 41.00 | 6,493,019 | -0.49(-1.18%) |
Sep 19, 2013 | 41.00 | 41.63 | 40.97 | 41.49 | 5,348,958 | +0.63(+1.54%) |
Sep 18, 2013 | 40.38 | 40.92 | 40.19 | 40.85 | 4,774,322 | +0.50(+1.23%) |
Sep 17, 2013 | 40.03 | 40.56 | 40.00 | 40.36 | 3,194,511 | +0.54(+1.35%) |
Sep 16, 2013 | 39.88 | 40.03 | 39.47 | 39.82 | 2,253,631 | +0.35(+0.90%) |
Sep 13, 2013 | 39.77 | 39.82 | 39.43 | 39.47 | 2,304,954 | -0.05(-0.12%) |
Sep 12, 2013 | 39.89 | 39.99 | 39.48 | 39.51 | 3,306,527 | +0.01(+0.02%) |
Sep 11, 2013 | 38.94 | 39.57 | 38.92 | 39.51 | 4,008,542 | +0.53(+1.36%) |
Sep 10, 2013 | 39.08 | 39.18 | 38.59 | 38.98 | 4,308,801 | +0.20(+0.53%) |
Sep 09, 2013 | 38.20 | 38.81 | 38.20 | 38.77 | 3,141,013 | +0.61(+1.61%) |
Sep 06, 2013 | 38.35 | 38.47 | 37.71 | 38.16 | 3,729,936 | -0.06(-0.16%) |
Sep 05, 2013 | 38.07 | 38.36 | 38.02 | 38.22 | 3,227,564 | +0.19(+0.50%) |
Sep 04, 2013 | 38.17 | 38.40 | 37.93 | 38.03 | 3,714,246 | -0.17(-0.45%) |
Sep 03, 2013 | 38.57 | 38.69 | 37.97 | 38.21 | 3,656,225 | +0.43(+1.13%) |
Aug 30, 2013 | 37.97 | 38.10 | 37.65 | 37.78 | 3,632,922 | -0.12(-0.31%) |
Aug 29, 2013 | 37.64 | 38.02 | 37.58 | 37.90 | 2,530,481 | +0.25(+0.67%) |
Aug 28, 2013 | 37.48 | 37.83 | 37.31 | 37.65 | 2,819,927 | +0.14(+0.38%) |
Aug 27, 2013 | 37.86 | 38.00 | 37.49 | 37.50 | 3,175,860 | -0.73(-1.91%) |
Aug 26, 2013 | 38.57 | 38.58 | 38.20 | 38.23 | 2,984,841 | -0.41(-1.06%) |
Aug 23, 2013 | 38.67 | 38.74 | 38.41 | 38.64 | 1,920,424 | -0.10(-0.26%) |
Aug 22, 2013 | 38.28 | 38.85 | 38.27 | 38.74 | 1,822,356 | +0.45(+1.19%) |
Aug 21, 2013 | 38.32 | 38.66 | 38.12 | 38.29 | 3,191,166 | -0.17(-0.45%) |
Aug 20, 2013 | 38.42 | 38.69 | 38.29 | 38.46 | 2,991,561 | +0.08(+0.20%) |
Aug 19, 2013 | 38.65 | 38.68 | 38.38 | 38.38 | 2,703,778 | -0.35(-0.91%) |
Aug 16, 2013 | 38.56 | 39.02 | 38.48 | 38.74 | 5,691,580 | +0.02(+0.06%) |
Aug 15, 2013 | 38.96 | 39.31 | 38.58 | 38.71 | 3,093,492 | -0.67(-1.71%) |
Aug 14, 2013 | 39.77 | 39.77 | 39.32 | 39.39 | 2,460,429 | -0.20(-0.52%) |
Aug 13, 2013 | 39.44 | 39.81 | 39.25 | 39.59 | 2,190,525 | +0.17(+0.44%) |
Aug 12, 2013 | 39.51 | 39.79 | 39.34 | 39.42 | 3,543,837 | -0.31(-0.79%) |
Aug 09, 2013 | 39.51 | 39.94 | 39.48 | 39.73 | 2,670,657 | +0.21(+0.54%) |
Aug 08, 2013 | 39.54 | 39.95 | 39.42 | 39.52 | 4,393,397 | +0.17(+0.44%) |
Aug 07, 2013 | 39.61 | 39.69 | 39.32 | 39.35 | 6,223,916 | -0.42(-1.05%) |
Aug 06, 2013 | 40.16 | 40.18 | 39.57 | 39.76 | 5,036,315 | -0.46(-1.15%) |
Aug 05, 2013 | 40.65 | 40.65 | 40.08 | 40.23 | 3,740,867 | -0.67(-1.65%) |
Aug 02, 2013 | 40.85 | 41.02 | 40.61 | 40.90 | 3,714,248 | -0.05(-0.13%) |
Aug 01, 2013 | 40.73 | 41.26 | 40.59 | 40.95 | 4,884,771 | +0.97(+2.43%) |
Jul 31, 2013 | 39.86 | 40.39 | 39.80 | 39.98 | 3,751,844 | +0.05(+0.14%) |
Jul 30, 2013 | 40.39 | 40.39 | 39.89 | 39.93 | 3,103,220 | -0.35(-0.86%) |
Jul 29, 2013 | 40.45 | 40.45 | 40.16 | 40.27 | 2,247,320 | -0.13(-0.33%) |
Jul 26, 2013 | 39.99 | 40.43 | 39.97 | 40.41 | 2,638,335 | +0.24(+0.59%) |
Jul 25, 2013 | 40.10 | 40.22 | 39.69 | 40.17 | 3,740,819 | +0.18(+0.45%) |
Jul 24, 2013 | 40.89 | 41.07 | 39.78 | 39.99 | 4,533,829 | -0.85(-2.09%) |
Jul 23, 2013 | 41.06 | 41.07 | 40.60 | 40.85 | 3,219,977 | -0.26(-0.63%) |
Jul 22, 2013 | 40.85 | 41.14 | 40.73 | 41.10 | 1,771,959 | +0.24(+0.59%) |
Jul 19, 2013 | 40.85 | 40.92 | 40.49 | 40.86 | 2,469,670 | +0.02(+0.04%) |
Jul 18, 2013 | 40.24 | 41.08 | 40.19 | 40.85 | 3,997,033 | +0.82(+2.06%) |
Jul 17, 2013 | 40.16 | 40.30 | 39.95 | 40.02 | 2,471,465 | +0.02(+0.06%) |
Jul 16, 2013 | 40.15 | 40.45 | 39.91 | 40.00 | 2,209,216 | -0.16(-0.39%) |
Jul 15, 2013 | 40.16 | 40.22 | 39.72 | 40.16 | 3,782,643 | +0.07(+0.18%) |
Jul 12, 2013 | 39.55 | 40.08 | 39.54 | 40.08 | 2,426,534 | +0.57(+1.45%) |
Jul 11, 2013 | 39.81 | 39.88 | 39.43 | 39.51 | 3,488,040 | +0.06(+0.16%) |
Jul 10, 2013 | 39.64 | 39.66 | 39.11 | 39.45 | 3,734,264 | -0.20(-0.49%) |
Jul 09, 2013 | 39.46 | 39.72 | 39.28 | 39.65 | 3,999,382 | +0.38(+0.96%) |
Jul 08, 2013 | 38.68 | 39.48 | 38.68 | 39.27 | 5,261,859 | +0.74(+1.91%) |
Jul 05, 2013 | 38.20 | 38.55 | 38.13 | 38.53 | 2,239,468 | +0.52(+1.36%) |
Jul 03, 2013 | 37.88 | 38.15 | 37.68 | 38.01 | 1,407,115 | -0.04(-0.10%) |
Jul 02, 2013 | 38.18 | 38.59 | 37.94 | 38.05 | 3,302,295 | -0.13(-0.35%) |