Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.32 | 39.51 | 39.19 | 39.28 | 2,637,614 | -0.19(-0.49%) |
Sep 27, 2013 | 39.93 | 39.94 | 39.19 | 39.47 | 3,177,365 | -0.56(-1.39%) |
Sep 26, 2013 | 40.05 | 40.19 | 39.88 | 40.03 | 2,505,474 | -0.02(-0.05%) |
Sep 25, 2013 | 40.11 | 40.22 | 40.00 | 40.05 | 2,659,720 | -0.05(-0.13%) |
Sep 24, 2013 | 40.23 | 40.25 | 39.91 | 40.10 | 2,303,517 | -0.19(-0.46%) |
Sep 23, 2013 | 40.39 | 40.50 | 40.14 | 40.29 | 1,688,997 | -0.22(-0.54%) |
Sep 20, 2013 | 40.85 | 40.85 | 40.45 | 40.51 | 3,286,013 | -0.34(-0.83%) |
Sep 19, 2013 | 40.91 | 40.98 | 40.48 | 40.85 | 3,957,691 | -0.09(-0.21%) |
Sep 18, 2013 | 40.51 | 41.08 | 40.32 | 40.94 | 3,354,100 | +0.38(+0.94%) |
Sep 17, 2013 | 40.43 | 40.58 | 40.20 | 40.56 | 3,321,644 | -0.23(-0.56%) |
Sep 16, 2013 | 40.92 | 41.02 | 40.69 | 40.78 | 1,958,051 | +0.23(+0.56%) |
Sep 13, 2013 | 40.32 | 40.59 | 40.21 | 40.56 | 1,710,463 | +0.35(+0.86%) |
Sep 12, 2013 | 40.17 | 40.31 | 40.02 | 40.21 | 2,133,062 | +0.03(+0.07%) |
Sep 11, 2013 | 39.78 | 40.26 | 39.77 | 40.18 | 4,231,285 | +0.41(+1.04%) |
Sep 10, 2013 | 40.46 | 40.54 | 39.69 | 39.77 | 3,920,457 | -0.54(-1.33%) |
Sep 09, 2013 | 40.40 | 40.46 | 40.17 | 40.30 | 2,733,310 | +0.02(+0.05%) |
Sep 06, 2013 | 40.52 | 40.66 | 40.22 | 40.28 | 1,934,907 | -0.13(-0.31%) |
Sep 05, 2013 | 40.57 | 40.67 | 40.35 | 40.41 | 2,174,881 | -0.25(-0.61%) |
Sep 04, 2013 | 40.61 | 40.68 | 40.43 | 40.66 | 2,253,471 | +0.03(+0.07%) |
Sep 03, 2013 | 40.96 | 41.04 | 40.40 | 40.63 | 2,433,124 | +0.03(+0.07%) |
Aug 30, 2013 | 40.56 | 40.73 | 40.45 | 40.60 | 1,863,345 | +0.08(+0.20%) |
Aug 29, 2013 | 40.64 | 40.77 | 40.32 | 40.52 | 2,083,196 | -0.04(-0.10%) |
Aug 28, 2013 | 40.85 | 40.92 | 40.55 | 40.56 | 2,383,962 | -0.37(-0.89%) |
Aug 27, 2013 | 40.73 | 41.14 | 40.67 | 40.93 | 2,297,702 | -0.05(-0.11%) |
Aug 26, 2013 | 41.68 | 41.68 | 40.95 | 40.97 | 2,256,288 | -0.68(-1.64%) |
Aug 23, 2013 | 41.59 | 41.75 | 41.48 | 41.66 | 1,661,483 | +0.21(+0.50%) |
Aug 22, 2013 | 41.23 | 41.54 | 41.13 | 41.45 | 2,083,175 | +0.25(+0.61%) |
Aug 21, 2013 | 41.62 | 41.62 | 41.12 | 41.20 | 2,899,256 | -0.38(-0.91%) |
Aug 20, 2013 | 41.73 | 42.04 | 41.57 | 41.58 | 2,968,349 | -0.13(-0.30%) |
Aug 19, 2013 | 41.78 | 41.94 | 41.63 | 41.70 | 2,190,585 | -0.10(-0.24%) |
Aug 16, 2013 | 42.57 | 42.67 | 41.73 | 41.80 | 4,887,909 | -1.00(-2.34%) |
Aug 15, 2013 | 43.20 | 43.21 | 42.60 | 42.81 | 3,003,221 | -0.64(-1.47%) |
Aug 14, 2013 | 43.79 | 43.80 | 43.44 | 43.44 | 3,159,835 | -0.32(-0.73%) |
Aug 13, 2013 | 43.72 | 43.99 | 43.52 | 43.76 | 2,644,017 | +0.11(+0.26%) |
Aug 12, 2013 | 43.56 | 43.69 | 43.48 | 43.65 | 2,061,899 | +0.03(+0.08%) |
Aug 09, 2013 | 43.63 | 43.71 | 43.49 | 43.62 | 2,253,326 | +0.01(+0.03%) |
Aug 08, 2013 | 43.62 | 43.74 | 43.45 | 43.60 | 1,893,687 | +0.09(+0.20%) |
Aug 07, 2013 | 43.62 | 43.68 | 43.32 | 43.52 | 2,808,028 | -0.18(-0.41%) |
Aug 06, 2013 | 43.32 | 43.76 | 43.15 | 43.70 | 3,405,197 | +0.41(+0.95%) |
Aug 05, 2013 | 43.32 | 43.46 | 43.07 | 43.28 | 2,084,564 | -0.03(-0.08%) |
Aug 02, 2013 | 43.52 | 43.53 | 42.67 | 43.32 | 4,287,448 | -0.13(-0.29%) |
Aug 01, 2013 | 43.79 | 43.90 | 43.20 | 43.44 | 5,981,958 | -0.54(-1.24%) |
Jul 31, 2013 | 44.25 | 44.38 | 43.91 | 43.99 | 3,328,027 | -0.14(-0.32%) |
Jul 30, 2013 | 44.53 | 44.78 | 44.12 | 44.13 | 2,570,543 | -0.29(-0.66%) |
Jul 29, 2013 | 44.33 | 44.67 | 44.17 | 44.42 | 1,556,202 | -0.06(-0.13%) |
Jul 26, 2013 | 44.25 | 44.55 | 43.97 | 44.48 | 1,592,620 | +0.01(+0.01%) |
Jul 25, 2013 | 44.33 | 44.61 | 44.23 | 44.47 | 1,690,147 | +0.07(+0.15%) |
Jul 24, 2013 | 44.66 | 44.74 | 44.29 | 44.41 | 1,199,110 | -0.24(-0.54%) |
Jul 23, 2013 | 44.84 | 44.93 | 44.50 | 44.65 | 1,738,503 | -0.15(-0.34%) |
Jul 22, 2013 | 44.69 | 45.15 | 44.53 | 44.80 | 2,339,449 | +0.09(+0.21%) |
Jul 19, 2013 | 44.43 | 44.72 | 44.28 | 44.71 | 2,176,756 | +0.45(+1.02%) |
Jul 18, 2013 | 44.01 | 44.36 | 43.97 | 44.25 | 1,219,086 | +0.29(+0.66%) |
Jul 17, 2013 | 44.06 | 44.16 | 43.86 | 43.96 | 1,602,965 | -0.07(-0.17%) |
Jul 16, 2013 | 44.03 | 44.23 | 43.90 | 44.03 | 1,413,180 | -0.14(-0.32%) |
Jul 15, 2013 | 44.08 | 44.29 | 43.99 | 44.17 | 1,739,205 | +0.01(+0.03%) |
Jul 12, 2013 | 44.18 | 44.28 | 43.95 | 44.16 | 2,068,180 | -0.02(-0.05%) |
Jul 11, 2013 | 44.30 | 44.33 | 44.06 | 44.18 | 2,359,221 | +0.37(+0.85%) |
Jul 10, 2013 | 43.74 | 43.94 | 43.58 | 43.81 | 2,508,673 | +0.03(+0.08%) |
Jul 09, 2013 | 43.83 | 44.16 | 43.69 | 43.78 | 1,583,137 | +0.13(+0.29%) |
Jul 08, 2013 | 43.55 | 43.79 | 43.28 | 43.65 | 2,019,663 | +0.26(+0.60%) |
Jul 05, 2013 | 43.31 | 43.46 | 42.91 | 43.39 | 1,347,158 | +0.19(+0.43%) |
Jul 03, 2013 | 43.36 | 43.36 | 42.92 | 43.20 | 1,166,342 | -0.03(-0.08%) |
Jul 02, 2013 | 42.99 | 43.48 | 42.86 | 43.24 | 2,806,960 | +0.15(+0.34%) |