Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.91 | 40.20 | 39.84 | 39.94 | 6,053,309 | -0.13(-0.34%) |
Sep 27, 2013 | 40.21 | 40.32 | 39.73 | 40.07 | 7,394,025 | -0.43(-1.06%) |
Sep 26, 2013 | 40.63 | 41.22 | 39.79 | 40.50 | 18,335,334 | -1.25(-2.98%) |
Sep 25, 2013 | 41.74 | 41.96 | 41.56 | 41.75 | 5,252,203 | +0.14(+0.34%) |
Sep 24, 2013 | 42.05 | 42.13 | 41.52 | 41.60 | 6,656,461 | -0.48(-1.15%) |
Sep 23, 2013 | 42.72 | 42.74 | 41.92 | 42.09 | 5,684,943 | -0.71(-1.65%) |
Sep 20, 2013 | 42.88 | 42.99 | 42.63 | 42.79 | 7,413,604 | +0.06(+0.13%) |
Sep 19, 2013 | 42.77 | 42.94 | 42.56 | 42.74 | 4,214,999 | -0.24(-0.55%) |
Sep 18, 2013 | 42.75 | 43.05 | 42.23 | 42.98 | 4,179,622 | +0.26(+0.61%) |
Sep 17, 2013 | 42.56 | 42.99 | 42.54 | 42.71 | 4,766,447 | +0.15(+0.35%) |
Sep 16, 2013 | 42.72 | 42.72 | 42.40 | 42.56 | 3,364,654 | +0.29(+0.69%) |
Sep 13, 2013 | 42.06 | 42.29 | 42.00 | 42.27 | 3,509,181 | +0.29(+0.68%) |
Sep 12, 2013 | 41.98 | 42.23 | 41.86 | 41.98 | 3,899,356 | +0.09(+0.21%) |
Sep 11, 2013 | 41.95 | 42.17 | 41.81 | 41.90 | 4,970,054 | -0.06(-0.13%) |
Sep 10, 2013 | 41.97 | 42.16 | 41.68 | 41.95 | 4,303,193 | +0.26(+0.63%) |
Sep 09, 2013 | 41.59 | 41.72 | 41.33 | 41.69 | 2,869,242 | +0.10(+0.25%) |
Sep 06, 2013 | 41.44 | 41.84 | 41.02 | 41.59 | 3,637,715 | +0.16(+0.38%) |
Sep 05, 2013 | 41.49 | 41.54 | 41.20 | 41.43 | 2,962,890 | +0.02(+0.06%) |
Sep 04, 2013 | 40.75 | 41.58 | 40.69 | 41.41 | 5,277,917 | +0.69(+1.70%) |
Sep 03, 2013 | 41.08 | 41.18 | 40.50 | 40.71 | 3,317,332 | -0.07(-0.18%) |
Aug 30, 2013 | 40.83 | 40.96 | 40.60 | 40.79 | 4,079,805 | -0.04(-0.10%) |
Aug 29, 2013 | 40.67 | 41.06 | 40.55 | 40.83 | 2,820,805 | -0.02(-0.04%) |
Aug 28, 2013 | 40.62 | 41.06 | 40.47 | 40.84 | 4,047,639 | +0.16(+0.39%) |
Aug 27, 2013 | 41.02 | 41.06 | 40.66 | 40.68 | 5,708,825 | -0.62(-1.50%) |
Aug 26, 2013 | 41.82 | 41.87 | 41.29 | 41.30 | 5,102,070 | -0.45(-1.08%) |
Aug 23, 2013 | 41.63 | 41.75 | 41.21 | 41.75 | 4,098,845 | +0.13(+0.31%) |
Aug 22, 2013 | 41.58 | 41.87 | 41.51 | 41.63 | 3,010,145 | +0.03(+0.08%) |
Aug 21, 2013 | 41.84 | 42.00 | 41.52 | 41.60 | 5,001,661 | -0.30(-0.72%) |
Aug 20, 2013 | 41.89 | 42.12 | 41.84 | 41.90 | 3,643,185 | +0.01(+0.02%) |
Aug 19, 2013 | 41.83 | 42.17 | 41.80 | 41.89 | 4,250,413 | -0.06(-0.13%) |
Aug 16, 2013 | 42.19 | 42.31 | 41.90 | 41.94 | 6,442,787 | -0.42(-0.99%) |
Aug 15, 2013 | 42.66 | 42.79 | 42.27 | 42.37 | 5,655,175 | -0.64(-1.49%) |
Aug 14, 2013 | 43.61 | 43.72 | 42.86 | 43.01 | 6,369,559 | -0.60(-1.38%) |
Aug 13, 2013 | 44.44 | 44.79 | 43.43 | 43.61 | 17,947,474 | +1.11(+2.61%) |
Aug 12, 2013 | 42.35 | 42.53 | 42.13 | 42.50 | 21,820,942 | -0.10(-0.24%) |
Aug 09, 2013 | 42.12 | 42.63 | 41.95 | 42.60 | 18,720,204 | +0.48(+1.14%) |
Aug 08, 2013 | 42.37 | 42.40 | 41.85 | 42.12 | 17,550,296 | -0.04(-0.09%) |
Aug 07, 2013 | 41.93 | 42.26 | 41.71 | 42.16 | 4,281,528 | +0.24(+0.56%) |
Aug 06, 2013 | 42.38 | 42.61 | 41.86 | 41.93 | 5,218,517 | -0.43(-1.02%) |
Aug 05, 2013 | 42.36 | 42.81 | 42.14 | 42.36 | 4,825,056 | -0.01(-0.02%) |
Aug 02, 2013 | 42.04 | 42.40 | 41.85 | 42.37 | 4,625,765 | +0.30(+0.71%) |
Aug 01, 2013 | 42.01 | 42.21 | 41.76 | 42.07 | 4,193,326 | +0.31(+0.73%) |
Jul 31, 2013 | 41.96 | 42.19 | 41.62 | 41.76 | 5,512,444 | -0.17(-0.39%) |
Jul 30, 2013 | 42.30 | 42.45 | 41.84 | 41.93 | 4,571,027 | -0.19(-0.45%) |
Jul 29, 2013 | 41.86 | 42.33 | 41.79 | 42.11 | 5,380,491 | +0.16(+0.37%) |
Jul 26, 2013 | 41.21 | 41.99 | 41.08 | 41.96 | 5,531,287 | +0.61(+1.46%) |
Jul 25, 2013 | 41.21 | 41.39 | 40.79 | 41.35 | 5,195,576 | +0.03(+0.08%) |
Jul 24, 2013 | 40.89 | 41.42 | 40.69 | 41.32 | 11,389,613 | +1.23(+3.06%) |
Jul 23, 2013 | 39.92 | 40.15 | 39.76 | 40.09 | 4,993,369 | +0.28(+0.71%) |
Jul 22, 2013 | 39.83 | 39.95 | 39.57 | 39.81 | 4,276,814 | +0.02(+0.06%) |
Jul 19, 2013 | 39.26 | 39.80 | 38.89 | 39.79 | 9,938,361 | +0.53(+1.36%) |
Jul 18, 2013 | 39.81 | 39.84 | 39.18 | 39.25 | 7,681,716 | -0.60(-1.50%) |
Jul 17, 2013 | 40.26 | 40.29 | 39.80 | 39.85 | 4,264,868 | -0.25(-0.63%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.94 | 40.10 | 5,127,614 | -0.42(-1.05%) |
Jul 15, 2013 | 40.42 | 40.66 | 40.24 | 40.53 | 3,716,735 | +0.07(+0.18%) |
Jul 12, 2013 | 40.60 | 40.60 | 40.18 | 40.46 | 5,172,733 | -0.07(-0.17%) |
Jul 11, 2013 | 40.94 | 40.94 | 40.44 | 40.53 | 4,989,741 | +0.09(+0.23%) |
Jul 10, 2013 | 40.72 | 40.82 | 40.30 | 40.43 | 4,944,752 | -0.29(-0.71%) |
Jul 09, 2013 | 40.42 | 40.74 | 40.23 | 40.72 | 5,747,134 | +0.52(+1.29%) |
Jul 08, 2013 | 39.94 | 40.25 | 39.83 | 40.20 | 5,565,192 | +0.43(+1.09%) |
Jul 05, 2013 | 39.78 | 39.96 | 39.29 | 39.77 | 3,434,213 | +0.35(+0.88%) |
Jul 03, 2013 | 39.69 | 39.69 | 38.92 | 39.43 | 3,397,053 | -0.28(-0.71%) |
Jul 02, 2013 | 39.38 | 40.05 | 39.37 | 39.71 | 7,435,341 | +0.27(+0.68%) |