Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.01 | 40.15 | 39.75 | 39.83 | 4,314,320 | -0.41(-1.02%) |
Sep 27, 2013 | 40.37 | 40.55 | 40.16 | 40.24 | 3,327,575 | -0.22(-0.55%) |
Sep 26, 2013 | 40.60 | 40.91 | 40.39 | 40.46 | 2,959,201 | -0.20(-0.50%) |
Sep 25, 2013 | 40.79 | 41.07 | 40.65 | 40.67 | 3,949,020 | -0.11(-0.27%) |
Sep 24, 2013 | 41.01 | 41.16 | 40.75 | 40.78 | 3,288,971 | -0.32(-0.79%) |
Sep 23, 2013 | 40.80 | 41.36 | 40.66 | 41.10 | 5,810,355 | +0.13(+0.31%) |
Sep 20, 2013 | 41.62 | 41.73 | 40.94 | 40.97 | 6,496,568 | -0.49(-1.18%) |
Sep 19, 2013 | 40.97 | 41.60 | 40.95 | 41.46 | 5,351,881 | +0.63(+1.54%) |
Sep 18, 2013 | 40.36 | 40.90 | 40.17 | 40.83 | 4,776,931 | +0.50(+1.23%) |
Sep 17, 2013 | 40.01 | 40.54 | 39.97 | 40.34 | 3,196,257 | +0.54(+1.35%) |
Sep 16, 2013 | 39.86 | 40.01 | 39.45 | 39.80 | 2,254,863 | +0.35(+0.90%) |
Sep 13, 2013 | 39.75 | 39.80 | 39.41 | 39.45 | 2,306,214 | -0.05(-0.12%) |
Sep 12, 2013 | 39.87 | 39.97 | 39.46 | 39.49 | 3,308,334 | +0.01(+0.02%) |
Sep 11, 2013 | 38.92 | 39.55 | 38.90 | 39.49 | 4,010,733 | +0.53(+1.36%) |
Sep 10, 2013 | 39.06 | 39.15 | 38.57 | 38.96 | 4,311,156 | +0.20(+0.53%) |
Sep 09, 2013 | 38.18 | 38.79 | 38.18 | 38.75 | 3,142,729 | +0.61(+1.61%) |
Sep 06, 2013 | 38.33 | 38.45 | 37.69 | 38.14 | 3,731,974 | -0.06(-0.17%) |
Sep 05, 2013 | 38.05 | 38.33 | 38.00 | 38.20 | 3,229,328 | +0.19(+0.50%) |
Sep 04, 2013 | 38.15 | 38.37 | 37.91 | 38.01 | 3,716,276 | -0.17(-0.45%) |
Sep 03, 2013 | 38.55 | 38.67 | 37.95 | 38.19 | 3,658,223 | +0.43(+1.13%) |
Aug 30, 2013 | 37.95 | 38.08 | 37.63 | 37.76 | 3,634,907 | -0.12(-0.31%) |
Aug 29, 2013 | 37.62 | 38.00 | 37.55 | 37.88 | 2,531,864 | +0.25(+0.67%) |
Aug 28, 2013 | 37.46 | 37.81 | 37.29 | 37.63 | 2,821,468 | +0.14(+0.38%) |
Aug 27, 2013 | 37.84 | 37.98 | 37.47 | 37.48 | 3,177,596 | -0.73(-1.91%) |
Aug 26, 2013 | 38.55 | 38.56 | 38.18 | 38.21 | 2,986,473 | -0.41(-1.06%) |
Aug 23, 2013 | 38.65 | 38.71 | 38.39 | 38.62 | 1,921,474 | -0.10(-0.26%) |
Aug 22, 2013 | 38.26 | 38.83 | 38.25 | 38.72 | 1,823,352 | +0.45(+1.19%) |
Aug 21, 2013 | 38.30 | 38.64 | 38.10 | 38.27 | 3,192,911 | -0.17(-0.45%) |
Aug 20, 2013 | 38.40 | 38.67 | 38.27 | 38.44 | 2,993,196 | +0.08(+0.20%) |
Aug 19, 2013 | 38.63 | 38.66 | 38.36 | 38.36 | 2,705,256 | -0.35(-0.91%) |
Aug 16, 2013 | 38.53 | 39.00 | 38.46 | 38.71 | 5,694,692 | +0.02(+0.06%) |
Aug 15, 2013 | 38.93 | 39.29 | 38.56 | 38.69 | 3,095,183 | -0.67(-1.71%) |
Aug 14, 2013 | 39.75 | 39.75 | 39.30 | 39.36 | 2,461,774 | -0.20(-0.52%) |
Aug 13, 2013 | 39.42 | 39.79 | 39.22 | 39.57 | 2,191,722 | +0.17(+0.44%) |
Aug 12, 2013 | 39.49 | 39.77 | 39.32 | 39.40 | 3,545,774 | -0.31(-0.79%) |
Aug 09, 2013 | 39.49 | 39.91 | 39.46 | 39.71 | 2,672,117 | +0.21(+0.54%) |
Aug 08, 2013 | 39.51 | 39.93 | 39.40 | 39.50 | 4,395,798 | +0.17(+0.44%) |
Aug 07, 2013 | 39.58 | 39.67 | 39.30 | 39.33 | 6,227,318 | -0.42(-1.05%) |
Aug 06, 2013 | 40.13 | 40.16 | 39.55 | 39.74 | 5,039,068 | -0.46(-1.15%) |
Aug 05, 2013 | 40.63 | 40.63 | 40.06 | 40.20 | 3,742,912 | -0.67(-1.65%) |
Aug 02, 2013 | 40.83 | 41.00 | 40.58 | 40.88 | 3,716,279 | -0.05(-0.13%) |
Aug 01, 2013 | 40.71 | 41.24 | 40.56 | 40.93 | 4,887,441 | +0.97(+2.43%) |
Jul 31, 2013 | 39.84 | 40.37 | 39.78 | 39.96 | 3,753,895 | +0.05(+0.14%) |
Jul 30, 2013 | 40.37 | 40.37 | 39.87 | 39.91 | 3,104,917 | -0.34(-0.86%) |
Jul 29, 2013 | 40.42 | 40.42 | 40.14 | 40.25 | 2,248,548 | -0.13(-0.33%) |
Jul 26, 2013 | 39.97 | 40.41 | 39.95 | 40.38 | 2,639,778 | +0.24(+0.59%) |
Jul 25, 2013 | 40.08 | 40.20 | 39.67 | 40.15 | 3,742,864 | +0.18(+0.45%) |
Jul 24, 2013 | 40.87 | 41.05 | 39.76 | 39.97 | 4,536,307 | -0.85(-2.09%) |
Jul 23, 2013 | 41.04 | 41.05 | 40.58 | 40.82 | 3,221,738 | -0.26(-0.63%) |
Jul 22, 2013 | 40.82 | 41.11 | 40.71 | 41.08 | 1,772,928 | +0.24(+0.60%) |
Jul 19, 2013 | 40.83 | 40.90 | 40.47 | 40.84 | 2,471,020 | +0.02(+0.04%) |
Jul 18, 2013 | 40.22 | 41.05 | 40.17 | 40.82 | 3,999,218 | +0.82(+2.06%) |
Jul 17, 2013 | 40.13 | 40.28 | 39.93 | 40.00 | 2,472,816 | +0.02(+0.06%) |
Jul 16, 2013 | 40.13 | 40.42 | 39.89 | 39.98 | 2,210,424 | -0.16(-0.39%) |
Jul 15, 2013 | 40.14 | 40.20 | 39.70 | 40.13 | 3,784,710 | +0.07(+0.18%) |
Jul 12, 2013 | 39.53 | 40.06 | 39.51 | 40.06 | 2,427,861 | +0.57(+1.45%) |
Jul 11, 2013 | 39.79 | 39.86 | 39.40 | 39.49 | 3,489,947 | +0.06(+0.16%) |
Jul 10, 2013 | 39.62 | 39.64 | 39.09 | 39.43 | 3,736,306 | -0.20(-0.49%) |
Jul 09, 2013 | 39.44 | 39.70 | 39.26 | 39.62 | 4,001,568 | +0.38(+0.96%) |
Jul 08, 2013 | 38.66 | 39.46 | 38.66 | 39.25 | 5,264,736 | +0.74(+1.91%) |
Jul 05, 2013 | 38.18 | 38.53 | 38.11 | 38.51 | 2,240,692 | +0.52(+1.36%) |
Jul 03, 2013 | 37.86 | 38.13 | 37.66 | 37.99 | 1,407,884 | -0.04(-0.10%) |
Jul 02, 2013 | 38.16 | 38.57 | 37.92 | 38.03 | 3,304,100 | -0.13(-0.35%) |