Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.34 | 39.53 | 39.21 | 39.30 | 2,636,142 | -0.19(-0.49%) |
Sep 27, 2013 | 39.95 | 39.97 | 39.21 | 39.49 | 3,175,592 | -0.56(-1.39%) |
Sep 26, 2013 | 40.07 | 40.21 | 39.90 | 40.05 | 2,504,076 | -0.02(-0.05%) |
Sep 25, 2013 | 40.14 | 40.24 | 40.02 | 40.07 | 2,658,237 | -0.05(-0.13%) |
Sep 24, 2013 | 40.25 | 40.27 | 39.93 | 40.12 | 2,302,232 | -0.19(-0.46%) |
Sep 23, 2013 | 40.41 | 40.53 | 40.16 | 40.31 | 1,688,054 | -0.22(-0.54%) |
Sep 20, 2013 | 40.87 | 40.87 | 40.47 | 40.53 | 3,284,179 | -0.34(-0.84%) |
Sep 19, 2013 | 40.93 | 41.00 | 40.50 | 40.87 | 3,955,483 | -0.09(-0.21%) |
Sep 18, 2013 | 40.53 | 41.11 | 40.34 | 40.96 | 3,352,229 | +0.38(+0.94%) |
Sep 17, 2013 | 40.45 | 40.60 | 40.22 | 40.58 | 3,319,791 | -0.23(-0.56%) |
Sep 16, 2013 | 40.94 | 41.05 | 40.71 | 40.81 | 1,956,959 | +0.23(+0.56%) |
Sep 13, 2013 | 40.34 | 40.61 | 40.23 | 40.58 | 1,709,509 | +0.35(+0.86%) |
Sep 12, 2013 | 40.19 | 40.33 | 40.04 | 40.23 | 2,131,871 | +0.03(+0.07%) |
Sep 11, 2013 | 39.80 | 40.28 | 39.80 | 40.20 | 4,228,924 | +0.41(+1.04%) |
Sep 10, 2013 | 40.49 | 40.57 | 39.71 | 39.79 | 3,918,270 | -0.54(-1.33%) |
Sep 09, 2013 | 40.42 | 40.49 | 40.20 | 40.32 | 2,731,785 | +0.02(+0.05%) |
Sep 06, 2013 | 40.54 | 40.68 | 40.24 | 40.30 | 1,933,827 | -0.13(-0.31%) |
Sep 05, 2013 | 40.59 | 40.69 | 40.37 | 40.43 | 2,173,668 | -0.25(-0.61%) |
Sep 04, 2013 | 40.63 | 40.70 | 40.45 | 40.68 | 2,252,214 | +0.03(+0.07%) |
Sep 03, 2013 | 40.98 | 41.06 | 40.42 | 40.65 | 2,431,766 | +0.03(+0.07%) |
Aug 30, 2013 | 40.58 | 40.75 | 40.47 | 40.63 | 1,862,305 | +0.08(+0.20%) |
Aug 29, 2013 | 40.66 | 40.79 | 40.34 | 40.55 | 2,082,034 | -0.04(-0.10%) |
Aug 28, 2013 | 40.87 | 40.94 | 40.58 | 40.58 | 2,382,632 | -0.37(-0.89%) |
Aug 27, 2013 | 40.75 | 41.17 | 40.69 | 40.95 | 2,296,420 | -0.05(-0.11%) |
Aug 26, 2013 | 41.71 | 41.71 | 40.98 | 41.00 | 2,255,029 | -0.68(-1.64%) |
Aug 23, 2013 | 41.61 | 41.77 | 41.50 | 41.68 | 1,660,556 | +0.21(+0.50%) |
Aug 22, 2013 | 41.25 | 41.56 | 41.15 | 41.47 | 2,082,013 | +0.25(+0.61%) |
Aug 21, 2013 | 41.65 | 41.65 | 41.14 | 41.22 | 2,897,639 | -0.38(-0.91%) |
Aug 20, 2013 | 41.75 | 42.06 | 41.59 | 41.60 | 2,966,694 | -0.13(-0.30%) |
Aug 19, 2013 | 41.81 | 41.97 | 41.66 | 41.73 | 2,189,364 | -0.10(-0.24%) |
Aug 16, 2013 | 42.59 | 42.69 | 41.75 | 41.83 | 4,885,182 | -1.00(-2.34%) |
Aug 15, 2013 | 43.22 | 43.24 | 42.62 | 42.83 | 3,001,545 | -0.64(-1.47%) |
Aug 14, 2013 | 43.81 | 43.82 | 43.47 | 43.47 | 3,158,072 | -0.32(-0.73%) |
Aug 13, 2013 | 43.75 | 44.01 | 43.55 | 43.79 | 2,642,542 | +0.11(+0.26%) |
Aug 12, 2013 | 43.59 | 43.71 | 43.50 | 43.67 | 2,060,749 | +0.03(+0.08%) |
Aug 09, 2013 | 43.65 | 43.73 | 43.52 | 43.64 | 2,252,069 | +0.01(+0.03%) |
Aug 08, 2013 | 43.64 | 43.76 | 43.47 | 43.63 | 1,892,630 | +0.09(+0.20%) |
Aug 07, 2013 | 43.64 | 43.70 | 43.34 | 43.54 | 2,806,462 | -0.18(-0.41%) |
Aug 06, 2013 | 43.35 | 43.79 | 43.18 | 43.72 | 3,403,297 | +0.41(+0.95%) |
Aug 05, 2013 | 43.34 | 43.49 | 43.10 | 43.31 | 2,083,401 | -0.03(-0.08%) |
Aug 02, 2013 | 43.55 | 43.56 | 42.70 | 43.34 | 4,285,057 | -0.13(-0.29%) |
Aug 01, 2013 | 43.81 | 43.93 | 43.22 | 43.47 | 5,978,621 | -0.54(-1.24%) |
Jul 31, 2013 | 44.28 | 44.40 | 43.93 | 44.01 | 3,326,171 | -0.14(-0.32%) |
Jul 30, 2013 | 44.56 | 44.80 | 44.15 | 44.15 | 2,569,109 | -0.29(-0.66%) |
Jul 29, 2013 | 44.35 | 44.70 | 44.19 | 44.44 | 1,555,334 | -0.06(-0.13%) |
Jul 26, 2013 | 44.27 | 44.58 | 43.99 | 44.50 | 1,591,731 | +0.01(+0.01%) |
Jul 25, 2013 | 44.35 | 44.63 | 44.26 | 44.50 | 1,689,204 | +0.07(+0.15%) |
Jul 24, 2013 | 44.68 | 44.76 | 44.31 | 44.43 | 1,198,441 | -0.24(-0.54%) |
Jul 23, 2013 | 44.87 | 44.96 | 44.52 | 44.67 | 1,737,533 | -0.15(-0.34%) |
Jul 22, 2013 | 44.72 | 45.17 | 44.56 | 44.82 | 2,338,144 | +0.09(+0.21%) |
Jul 19, 2013 | 44.45 | 44.74 | 44.30 | 44.73 | 2,175,541 | +0.45(+1.02%) |
Jul 18, 2013 | 44.04 | 44.38 | 44.00 | 44.28 | 1,218,406 | +0.29(+0.66%) |
Jul 17, 2013 | 44.09 | 44.19 | 43.89 | 43.99 | 1,602,071 | -0.07(-0.17%) |
Jul 16, 2013 | 44.05 | 44.26 | 43.92 | 44.06 | 1,412,392 | -0.14(-0.32%) |
Jul 15, 2013 | 44.11 | 44.31 | 44.02 | 44.20 | 1,738,235 | +0.01(+0.03%) |
Jul 12, 2013 | 44.21 | 44.30 | 43.97 | 44.19 | 2,067,026 | -0.02(-0.05%) |
Jul 11, 2013 | 44.32 | 44.36 | 44.09 | 44.21 | 2,357,905 | +0.37(+0.85%) |
Jul 10, 2013 | 43.76 | 43.97 | 43.61 | 43.83 | 2,507,274 | +0.03(+0.08%) |
Jul 09, 2013 | 43.85 | 44.19 | 43.71 | 43.80 | 1,582,254 | +0.13(+0.29%) |
Jul 08, 2013 | 43.57 | 43.81 | 43.31 | 43.67 | 2,018,536 | +0.26(+0.60%) |
Jul 05, 2013 | 43.33 | 43.49 | 42.94 | 43.41 | 1,346,407 | +0.19(+0.43%) |
Jul 03, 2013 | 43.39 | 43.39 | 42.94 | 43.23 | 1,165,691 | -0.03(-0.08%) |
Jul 02, 2013 | 43.02 | 43.51 | 42.88 | 43.26 | 2,805,394 | +0.15(+0.34%) |