Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.22 | 41.40 | 41.02 | 41.31 | 479,047 | -0.16(-0.38%) |
Sep 27, 2013 | 41.45 | 41.73 | 41.15 | 41.47 | 433,940 | -0.10(-0.24%) |
Sep 26, 2013 | 40.57 | 41.57 | 40.51 | 41.57 | 537,298 | +1.07(+2.63%) |
Sep 25, 2013 | 41.12 | 40.96 | 40.47 | 40.50 | 782,117 | -0.46(-1.12%) |
Sep 24, 2013 | 41.15 | 41.51 | 40.96 | 40.96 | 480,522 | -0.29(-0.70%) |
Sep 23, 2013 | 41.63 | 41.63 | 41.12 | 41.25 | 502,546 | -0.42(-1.00%) |
Sep 20, 2013 | 42.21 | 42.21 | 41.59 | 41.67 | 721,927 | -0.52(-1.23%) |
Sep 19, 2013 | 41.61 | 42.19 | 41.56 | 42.19 | 1,148,296 | +0.71(+1.72%) |
Sep 18, 2013 | 40.86 | 41.51 | 40.47 | 41.48 | 601,568 | +0.65(+1.59%) |
Sep 17, 2013 | 40.93 | 40.96 | 40.69 | 40.83 | 480,843 | -0.03(-0.08%) |
Sep 16, 2013 | 41.25 | 41.36 | 40.80 | 40.86 | 698,452 | -0.25(-0.60%) |
Sep 13, 2013 | 41.66 | 41.80 | 40.72 | 41.10 | 820,417 | -0.76(-1.82%) |
Sep 12, 2013 | 41.82 | 41.95 | 41.59 | 41.87 | 449,386 | +0.01(+0.03%) |
Sep 11, 2013 | 42.03 | 42.06 | 41.46 | 41.85 | 573,160 | -0.24(-0.57%) |
Sep 10, 2013 | 42.07 | 42.09 | 41.85 | 42.09 | 967,111 | +0.13(+0.32%) |
Sep 09, 2013 | 41.83 | 41.99 | 41.66 | 41.96 | 996,722 | +0.12(+0.29%) |
Sep 06, 2013 | 41.92 | 42.08 | 41.61 | 41.84 | 4,285,474 | -1.70(-3.90%) |
Sep 05, 2013 | 43.84 | 44.27 | 43.47 | 43.54 | 252,611 | -0.27(-0.62%) |
Sep 04, 2013 | 44.11 | 44.11 | 43.39 | 43.81 | 856,647 | -0.28(-0.63%) |
Sep 03, 2013 | 44.43 | 44.84 | 43.66 | 44.08 | 377,822 | -0.04(-0.10%) |
Aug 30, 2013 | 44.24 | 44.41 | 43.94 | 44.13 | 248,217 | -0.22(-0.50%) |
Aug 29, 2013 | 44.24 | 44.68 | 44.13 | 44.35 | 164,175 | +0.05(+0.11%) |
Aug 28, 2013 | 43.88 | 44.55 | 43.88 | 44.30 | 318,118 | +0.37(+0.85%) |
Aug 27, 2013 | 43.72 | 44.08 | 43.62 | 43.93 | 334,357 | +0.01(+0.03%) |
Aug 26, 2013 | 44.44 | 44.51 | 43.50 | 43.91 | 405,389 | -0.47(-1.05%) |
Aug 23, 2013 | 44.41 | 44.66 | 44.26 | 44.38 | 257,189 | +0.10(+0.23%) |
Aug 22, 2013 | 43.97 | 44.32 | 43.83 | 44.28 | 277,919 | +0.40(+0.91%) |
Aug 21, 2013 | 43.23 | 44.13 | 43.19 | 43.88 | 257,901 | +0.50(+1.15%) |
Aug 20, 2013 | 43.40 | 43.60 | 42.94 | 43.39 | 280,220 | +0.92(+2.17%) |
Aug 19, 2013 | 42.62 | 42.62 | 42.16 | 42.46 | 329,294 | -0.06(-0.13%) |
Aug 16, 2013 | 42.85 | 43.04 | 42.51 | 42.52 | 153,300 | -0.33(-0.78%) |
Aug 15, 2013 | 42.28 | 43.05 | 41.82 | 42.86 | 371,816 | +0.54(+1.27%) |
Aug 14, 2013 | 41.99 | 42.51 | 41.80 | 42.32 | 217,751 | +0.42(+1.01%) |
Aug 13, 2013 | 42.77 | 42.87 | 41.27 | 41.90 | 617,688 | -0.95(-2.21%) |
Aug 12, 2013 | 43.43 | 43.63 | 42.60 | 42.84 | 338,110 | -0.58(-1.34%) |
Aug 09, 2013 | 43.45 | 43.79 | 43.34 | 43.42 | 445,568 | +0.08(+0.17%) |
Aug 08, 2013 | 44.02 | 44.31 | 42.98 | 43.35 | 477,315 | -0.65(-1.49%) |
Aug 07, 2013 | 44.47 | 44.47 | 43.04 | 44.00 | 616,523 | -0.64(-1.43%) |
Aug 06, 2013 | 43.76 | 44.78 | 43.67 | 44.64 | 360,118 | +0.86(+1.96%) |
Aug 05, 2013 | 44.71 | 44.73 | 43.29 | 43.78 | 448,785 | -0.88(-1.96%) |
Aug 02, 2013 | 44.14 | 44.86 | 43.47 | 44.66 | 351,360 | +0.35(+0.80%) |
Aug 01, 2013 | 44.44 | 44.70 | 43.84 | 44.31 | 404,813 | +0.14(+0.31%) |
Jul 31, 2013 | 44.30 | 44.46 | 43.93 | 44.17 | 284,691 | -0.06(-0.14%) |
Jul 30, 2013 | 44.46 | 44.59 | 43.58 | 44.23 | 267,062 | -0.14(-0.31%) |
Jul 29, 2013 | 44.68 | 44.77 | 44.24 | 44.37 | 185,077 | -0.30(-0.68%) |
Jul 26, 2013 | 44.35 | 44.78 | 44.29 | 44.67 | 251,551 | +0.32(+0.73%) |
Jul 25, 2013 | 44.59 | 44.97 | 44.26 | 44.35 | 381,249 | -0.24(-0.54%) |
Jul 24, 2013 | 44.26 | 44.68 | 44.19 | 44.59 | 395,118 | +0.34(+0.76%) |
Jul 23, 2013 | 45.59 | 45.59 | 44.15 | 44.26 | 448,431 | -1.16(-2.54%) |
Jul 22, 2013 | 44.49 | 45.45 | 44.49 | 45.41 | 320,671 | +0.93(+2.08%) |
Jul 19, 2013 | 44.34 | 44.78 | 44.26 | 44.49 | 315,092 | +0.14(+0.32%) |
Jul 18, 2013 | 44.39 | 45.60 | 44.33 | 44.34 | 589,769 | +0.08(+0.18%) |
Jul 17, 2013 | 44.19 | 44.51 | 44.13 | 44.26 | 318,552 | +0.01(+0.03%) |
Jul 16, 2013 | 45.01 | 45.02 | 44.18 | 44.25 | 365,724 | -0.65(-1.45%) |
Jul 15, 2013 | 44.59 | 45.21 | 44.50 | 44.90 | 303,622 | +0.27(+0.60%) |
Jul 12, 2013 | 44.48 | 44.71 | 44.20 | 44.63 | 202,443 | +0.01(+0.01%) |
Jul 11, 2013 | 44.31 | 44.71 | 44.14 | 44.63 | 722,478 | +0.55(+1.25%) |
Jul 10, 2013 | 43.73 | 44.08 | 43.56 | 44.08 | 511,001 | +0.29(+0.67%) |
Jul 09, 2013 | 43.76 | 43.91 | 43.60 | 43.78 | 463,308 | +0.02(+0.04%) |
Jul 08, 2013 | 44.01 | 44.25 | 43.71 | 43.77 | 347,656 | -0.11(-0.24%) |
Jul 05, 2013 | 43.86 | 44.23 | 43.53 | 43.87 | 264,901 | +0.15(+0.34%) |
Jul 03, 2013 | 43.54 | 43.87 | 43.16 | 43.72 | 177,851 | -0.02(-0.06%) |
Jul 02, 2013 | 44.36 | 44.37 | 43.41 | 43.75 | 445,839 | -0.42(-0.96%) |