Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.83 | 39.94 | 39.64 | 39.83 | 736,977 | -0.23(-0.57%) |
Sep 26, 2013 | 39.89 | 40.14 | 39.89 | 40.06 | 971,735 | +0.21(+0.52%) |
Sep 25, 2013 | 39.77 | 40.04 | 39.62 | 39.85 | 934,535 | +0.18(+0.46%) |
Sep 24, 2013 | 39.67 | 39.89 | 39.49 | 39.67 | 728,296 | -0.07(-0.18%) |
Sep 23, 2013 | 39.85 | 39.92 | 39.54 | 39.74 | 881,381 | -0.19(-0.48%) |
Sep 20, 2013 | 40.69 | 40.69 | 39.88 | 39.93 | 1,557,787 | -0.76(-1.86%) |
Sep 19, 2013 | 40.93 | 41.21 | 40.60 | 40.69 | 1,036,358 | -0.06(-0.14%) |
Sep 18, 2013 | 40.03 | 40.76 | 39.81 | 40.75 | 1,018,102 | +0.68(+1.70%) |
Sep 17, 2013 | 39.78 | 40.37 | 39.70 | 40.07 | 1,467,878 | +0.38(+0.96%) |
Sep 16, 2013 | 39.58 | 39.83 | 39.15 | 39.69 | 1,383,576 | +0.54(+1.37%) |
Sep 13, 2013 | 38.96 | 39.24 | 38.90 | 39.15 | 955,060 | +0.21(+0.53%) |
Sep 12, 2013 | 39.20 | 39.28 | 38.86 | 38.94 | 1,050,970 | -0.34(-0.86%) |
Sep 11, 2013 | 39.01 | 39.34 | 39.00 | 39.28 | 1,307,061 | +0.25(+0.65%) |
Sep 10, 2013 | 39.02 | 39.03 | 38.75 | 39.03 | 1,165,986 | +0.24(+0.61%) |
Sep 09, 2013 | 38.94 | 38.94 | 38.69 | 38.79 | 1,144,069 | -0.12(-0.30%) |
Sep 06, 2013 | 39.04 | 39.09 | 38.67 | 38.91 | 1,258,924 | +0.04(+0.10%) |
Sep 05, 2013 | 38.82 | 39.09 | 38.75 | 38.87 | 1,169,782 | -0.09(-0.24%) |
Sep 04, 2013 | 38.30 | 38.98 | 38.13 | 38.97 | 1,874,847 | +0.59(+1.54%) |
Sep 03, 2013 | 39.12 | 39.39 | 38.19 | 38.37 | 1,425,022 | -0.18(-0.47%) |
Aug 30, 2013 | 38.42 | 38.65 | 38.24 | 38.56 | 1,197,705 | +0.16(+0.41%) |
Aug 29, 2013 | 38.25 | 38.56 | 38.07 | 38.40 | 735,812 | +0.12(+0.31%) |
Aug 28, 2013 | 38.90 | 38.90 | 38.27 | 38.28 | 1,220,747 | -0.57(-1.46%) |
Aug 27, 2013 | 38.80 | 38.92 | 38.59 | 38.85 | 1,359,564 | -0.22(-0.56%) |
Aug 26, 2013 | 39.63 | 39.63 | 38.97 | 39.07 | 1,281,952 | -0.55(-1.39%) |
Aug 23, 2013 | 39.18 | 39.71 | 38.98 | 39.62 | 1,329,380 | +0.49(+1.24%) |
Aug 22, 2013 | 39.15 | 39.35 | 39.04 | 39.13 | 1,193,467 | -0.03(-0.08%) |
Aug 21, 2013 | 39.65 | 39.65 | 39.02 | 39.16 | 1,542,382 | -0.50(-1.27%) |
Aug 20, 2013 | 39.46 | 39.92 | 39.35 | 39.67 | 1,388,116 | +0.32(+0.82%) |
Aug 19, 2013 | 39.74 | 39.79 | 39.30 | 39.34 | 1,617,193 | -0.53(-1.32%) |
Aug 16, 2013 | 39.70 | 39.96 | 39.59 | 39.87 | 2,622,813 | +0.02(+0.06%) |
Aug 15, 2013 | 40.50 | 40.56 | 39.74 | 39.85 | 2,153,876 | -0.90(-2.22%) |
Aug 14, 2013 | 41.19 | 41.19 | 40.70 | 40.75 | 1,586,983 | -0.41(-0.99%) |
Aug 13, 2013 | 41.35 | 41.35 | 40.95 | 41.16 | 1,523,840 | -0.08(-0.19%) |
Aug 12, 2013 | 41.56 | 41.56 | 41.16 | 41.24 | 1,863,310 | -0.53(-1.28%) |
Aug 09, 2013 | 41.97 | 42.20 | 41.75 | 41.77 | 1,476,879 | -0.17(-0.41%) |
Aug 08, 2013 | 41.45 | 42.03 | 41.31 | 41.94 | 2,299,726 | +0.49(+1.19%) |
Aug 07, 2013 | 41.78 | 41.86 | 41.17 | 41.45 | 3,574,518 | -0.37(-0.88%) |
Aug 06, 2013 | 39.96 | 42.02 | 39.96 | 41.82 | 9,484,152 | +2.50(+6.35%) |
Aug 05, 2013 | 39.81 | 39.85 | 39.25 | 39.32 | 2,625,387 | -0.56(-1.40%) |
Aug 02, 2013 | 39.78 | 40.04 | 39.77 | 39.88 | 1,854,167 | -0.09(-0.24%) |
Aug 01, 2013 | 39.70 | 40.01 | 39.58 | 39.97 | 1,627,863 | +0.67(+1.70%) |
Jul 31, 2013 | 39.40 | 39.66 | 39.27 | 39.30 | 1,960,311 | +0.14(+0.36%) |
Jul 30, 2013 | 39.22 | 39.56 | 39.12 | 39.16 | 1,606,834 | +0.01(+0.02%) |
Jul 29, 2013 | 39.02 | 39.22 | 38.89 | 39.16 | 1,290,751 | +0.06(+0.16%) |
Jul 26, 2013 | 38.53 | 39.30 | 38.53 | 39.09 | 2,088,063 | -0.03(-0.08%) |
Jul 25, 2013 | 38.81 | 39.17 | 38.42 | 39.12 | 2,973,294 | -0.05(-0.12%) |
Jul 24, 2013 | 39.78 | 39.85 | 38.69 | 39.17 | 3,366,507 | -0.58(-1.46%) |
Jul 23, 2013 | 40.03 | 40.06 | 39.57 | 39.75 | 2,493,032 | -0.25(-0.63%) |
Jul 22, 2013 | 40.29 | 40.35 | 39.90 | 40.00 | 2,006,013 | -0.35(-0.86%) |
Jul 19, 2013 | 40.04 | 40.37 | 39.89 | 40.35 | 2,874,883 | +0.31(+0.76%) |
Jul 18, 2013 | 39.85 | 40.32 | 39.81 | 40.04 | 2,521,984 | +0.12(+0.30%) |
Jul 17, 2013 | 40.22 | 40.38 | 39.87 | 39.92 | 1,315,232 | -0.18(-0.45%) |
Jul 16, 2013 | 40.43 | 40.43 | 39.84 | 40.11 | 1,244,366 | -0.49(-1.22%) |
Jul 15, 2013 | 40.31 | 40.66 | 40.20 | 40.60 | 1,243,376 | +0.32(+0.80%) |
Jul 12, 2013 | 40.64 | 40.64 | 40.08 | 40.28 | 1,799,795 | -0.47(-1.16%) |
Jul 11, 2013 | 39.96 | 40.78 | 39.88 | 40.75 | 2,226,459 | +1.23(+3.12%) |
Jul 10, 2013 | 39.52 | 39.72 | 39.07 | 39.52 | 2,046,799 | +0.00(+0.00%) |
Jul 09, 2013 | 38.06 | 39.54 | 37.85 | 39.52 | 2,975,541 | +1.66(+4.40%) |
Jul 08, 2013 | 37.58 | 38.06 | 37.52 | 37.85 | 1,684,547 | +0.44(+1.18%) |
Jul 05, 2013 | 37.52 | 37.62 | 37.04 | 37.41 | 698,919 | +0.09(+0.23%) |
Jul 03, 2013 | 37.43 | 37.51 | 37.03 | 37.33 | 1,129,000 | -0.42(-1.10%) |
Jul 02, 2013 | 37.74 | 37.94 | 37.42 | 37.74 | 1,559,062 | -0.07(-0.19%) |