Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.32 | 41.64 | 41.21 | 41.51 | 507,382 | -0.17(-0.42%) |
Sep 27, 2013 | 41.70 | 41.72 | 41.07 | 41.68 | 170,915 | -0.26(-0.61%) |
Sep 26, 2013 | 41.94 | 42.05 | 41.76 | 41.94 | 654,941 | +0.15(+0.36%) |
Sep 25, 2013 | 41.89 | 42.03 | 41.79 | 41.79 | 159,947 | -0.11(-0.26%) |
Sep 24, 2013 | 41.81 | 42.14 | 41.72 | 41.90 | 323,123 | +0.06(+0.15%) |
Sep 23, 2013 | 41.93 | 42.04 | 41.64 | 41.83 | 2,255,185 | -0.19(-0.45%) |
Sep 20, 2013 | 42.53 | 42.58 | 42.02 | 42.02 | 214,391 | -0.47(-1.10%) |
Sep 19, 2013 | 42.53 | 42.71 | 42.44 | 42.49 | 239,095 | +0.07(+0.17%) |
Sep 18, 2013 | 41.91 | 42.49 | 41.77 | 42.42 | 299,498 | +0.49(+1.16%) |
Sep 17, 2013 | 41.87 | 41.93 | 41.70 | 41.93 | 287,177 | +0.18(+0.43%) |
Sep 16, 2013 | 41.84 | 41.87 | 41.67 | 41.75 | 2,271,545 | +0.49(+1.18%) |
Sep 13, 2013 | 41.29 | 41.29 | 41.06 | 41.27 | 97,490 | +0.06(+0.16%) |
Sep 12, 2013 | 41.47 | 41.47 | 41.15 | 41.20 | 195,289 | -0.16(-0.39%) |
Sep 11, 2013 | 41.25 | 41.36 | 41.08 | 41.36 | 293,690 | +0.16(+0.38%) |
Sep 10, 2013 | 40.91 | 41.23 | 40.89 | 41.21 | 323,556 | +0.58(+1.42%) |
Sep 09, 2013 | 40.20 | 40.70 | 40.20 | 40.63 | 366,103 | +0.55(+1.37%) |
Sep 06, 2013 | 40.12 | 40.37 | 39.86 | 40.08 | 138,164 | +0.00(+0.01%) |
Sep 05, 2013 | 39.92 | 40.15 | 39.84 | 40.08 | 375,336 | +0.14(+0.36%) |
Sep 04, 2013 | 39.54 | 39.98 | 39.52 | 39.93 | 443,353 | +0.36(+0.90%) |
Sep 03, 2013 | 39.87 | 39.97 | 39.35 | 39.58 | 2,189,498 | +0.22(+0.56%) |
Aug 30, 2013 | 39.78 | 39.78 | 39.26 | 39.36 | 131,793 | -0.27(-0.69%) |
Aug 29, 2013 | 39.37 | 39.81 | 39.37 | 39.63 | 107,503 | +0.14(+0.35%) |
Aug 28, 2013 | 39.43 | 39.61 | 39.37 | 39.50 | 287,517 | +0.06(+0.15%) |
Aug 27, 2013 | 39.82 | 39.90 | 39.39 | 39.44 | 268,595 | -0.83(-2.06%) |
Aug 26, 2013 | 40.42 | 40.56 | 40.20 | 40.26 | 1,250,858 | -0.06(-0.16%) |
Aug 23, 2013 | 40.46 | 40.46 | 40.15 | 40.33 | 153,094 | +0.00(+0.00%) |
Aug 22, 2013 | 39.91 | 40.38 | 39.90 | 40.33 | 152,063 | +0.54(+1.35%) |
Aug 21, 2013 | 39.86 | 40.09 | 39.77 | 39.79 | 170,086 | -0.24(-0.61%) |
Aug 20, 2013 | 39.91 | 40.15 | 39.81 | 40.04 | 113,641 | +0.14(+0.36%) |
Aug 19, 2013 | 40.00 | 40.12 | 39.88 | 39.89 | 145,473 | -0.15(-0.37%) |
Aug 16, 2013 | 39.99 | 40.17 | 39.94 | 40.04 | 165,477 | +0.02(+0.05%) |
Aug 15, 2013 | 40.20 | 40.23 | 39.93 | 40.02 | 127,926 | -0.49(-1.22%) |
Aug 14, 2013 | 40.88 | 40.88 | 40.52 | 40.52 | 186,025 | -0.29(-0.72%) |
Aug 13, 2013 | 40.78 | 40.90 | 40.62 | 40.81 | 151,694 | +0.13(+0.32%) |
Aug 12, 2013 | 40.37 | 40.72 | 40.37 | 40.68 | 175,826 | +0.05(+0.11%) |
Aug 09, 2013 | 40.68 | 40.77 | 40.49 | 40.63 | 119,635 | -0.06(-0.16%) |
Aug 08, 2013 | 40.73 | 40.88 | 40.54 | 40.69 | 182,288 | +0.19(+0.47%) |
Aug 07, 2013 | 40.52 | 40.53 | 40.32 | 40.50 | 217,436 | -0.12(-0.30%) |
Aug 06, 2013 | 40.90 | 40.91 | 40.60 | 40.63 | 143,627 | -0.34(-0.84%) |
Aug 05, 2013 | 41.01 | 41.02 | 40.91 | 40.97 | 117,946 | -0.09(-0.22%) |
Aug 02, 2013 | 41.00 | 41.07 | 40.77 | 41.06 | 215,498 | +0.07(+0.17%) |
Aug 01, 2013 | 40.41 | 41.04 | 40.37 | 40.99 | 461,084 | +0.75(+1.85%) |
Jul 31, 2013 | 40.26 | 40.59 | 40.25 | 40.25 | 213,882 | +0.12(+0.31%) |
Jul 30, 2013 | 40.04 | 40.20 | 40.00 | 40.12 | 535,014 | +0.16(+0.39%) |
Jul 29, 2013 | 40.06 | 40.13 | 39.91 | 39.97 | 1,957,012 | -0.18(-0.45%) |
Jul 26, 2013 | 40.10 | 40.15 | 39.91 | 40.15 | 128,451 | -0.11(-0.28%) |
Jul 25, 2013 | 40.15 | 40.26 | 39.94 | 40.26 | 154,274 | +0.03(+0.07%) |
Jul 24, 2013 | 40.52 | 40.57 | 40.15 | 40.23 | 144,243 | -0.20(-0.50%) |
Jul 23, 2013 | 40.59 | 40.59 | 40.34 | 40.43 | 228,556 | -0.03(-0.07%) |
Jul 22, 2013 | 40.51 | 40.56 | 40.40 | 40.46 | 1,583,135 | +0.04(+0.10%) |
Jul 19, 2013 | 40.13 | 40.44 | 40.13 | 40.42 | 139,372 | +0.36(+0.90%) |
Jul 18, 2013 | 39.74 | 40.15 | 39.74 | 40.05 | 148,228 | +0.33(+0.82%) |
Jul 17, 2013 | 40.06 | 40.15 | 39.66 | 39.73 | 169,081 | +0.11(+0.29%) |
Jul 16, 2013 | 39.91 | 39.91 | 39.54 | 39.61 | 215,170 | -0.22(-0.54%) |
Jul 15, 2013 | 39.78 | 39.88 | 39.77 | 39.83 | 2,142,601 | +0.07(+0.18%) |
Jul 12, 2013 | 39.80 | 39.88 | 39.58 | 39.76 | 164,658 | -0.15(-0.37%) |
Jul 11, 2013 | 39.74 | 39.93 | 39.70 | 39.90 | 701,831 | +0.59(+1.50%) |
Jul 10, 2013 | 39.30 | 39.43 | 39.18 | 39.31 | 516,664 | +0.01(+0.04%) |
Jul 09, 2013 | 39.02 | 39.43 | 39.02 | 39.30 | 469,052 | +0.52(+1.35%) |
Jul 08, 2013 | 38.88 | 38.95 | 38.75 | 38.78 | 946,835 | +0.10(+0.26%) |
Jul 05, 2013 | 38.55 | 38.68 | 38.23 | 38.68 | 546,215 | +0.58(+1.53%) |
Jul 03, 2013 | 37.94 | 38.21 | 37.88 | 38.09 | 298,144 | +0.04(+0.11%) |
Jul 02, 2013 | 38.33 | 38.46 | 37.92 | 38.05 | 393,542 | -0.33(-0.85%) |