Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.74 | 41.61 | 40.38 | 41.59 | 700,178 | +0.25(+0.60%) |
Sep 27, 2013 | 40.96 | 41.60 | 40.84 | 41.34 | 569,212 | +0.06(+0.14%) |
Sep 26, 2013 | 41.60 | 41.60 | 41.00 | 41.28 | 378,162 | -0.20(-0.49%) |
Sep 25, 2013 | 40.99 | 41.60 | 40.99 | 41.49 | 852,406 | +0.65(+1.60%) |
Sep 24, 2013 | 40.52 | 41.44 | 40.14 | 40.83 | 570,013 | +0.42(+1.03%) |
Sep 23, 2013 | 41.07 | 41.14 | 40.37 | 40.42 | 622,786 | -0.73(-1.77%) |
Sep 20, 2013 | 41.60 | 41.65 | 41.04 | 41.15 | 1,484,237 | -0.43(-1.04%) |
Sep 19, 2013 | 41.83 | 42.10 | 41.33 | 41.58 | 722,426 | -0.13(-0.31%) |
Sep 18, 2013 | 40.53 | 41.80 | 40.48 | 41.71 | 862,771 | +1.21(+2.98%) |
Sep 17, 2013 | 40.25 | 40.55 | 40.00 | 40.50 | 774,189 | +0.31(+0.78%) |
Sep 16, 2013 | 39.90 | 40.40 | 39.44 | 40.19 | 834,546 | +0.75(+1.89%) |
Sep 13, 2013 | 39.63 | 39.66 | 39.00 | 39.44 | 574,976 | -0.01(-0.02%) |
Sep 12, 2013 | 39.91 | 40.00 | 39.28 | 39.45 | 561,495 | -0.46(-1.15%) |
Sep 11, 2013 | 39.91 | 40.05 | 39.50 | 39.91 | 879,635 | -0.01(-0.02%) |
Sep 10, 2013 | 39.91 | 40.02 | 39.71 | 39.91 | 802,947 | +0.19(+0.47%) |
Sep 09, 2013 | 38.93 | 39.89 | 38.90 | 39.73 | 883,942 | +0.42(+1.06%) |
Sep 06, 2013 | 39.75 | 39.91 | 38.72 | 39.31 | 429,272 | -0.19(-0.47%) |
Sep 05, 2013 | 39.42 | 39.95 | 39.42 | 39.50 | 543,184 | +0.03(+0.09%) |
Sep 04, 2013 | 38.23 | 39.58 | 38.06 | 39.47 | 1,041,589 | +1.14(+2.97%) |
Sep 03, 2013 | 38.90 | 39.07 | 37.64 | 38.33 | 1,315,163 | +0.19(+0.49%) |
Aug 30, 2013 | 39.06 | 39.07 | 38.05 | 38.14 | 743,814 | -0.93(-2.39%) |
Aug 29, 2013 | 38.76 | 39.44 | 38.70 | 39.07 | 580,160 | +0.31(+0.79%) |
Aug 28, 2013 | 38.26 | 39.08 | 38.26 | 38.77 | 766,368 | +0.36(+0.93%) |
Aug 27, 2013 | 38.64 | 39.25 | 38.37 | 38.41 | 1,073,792 | -1.10(-2.77%) |
Aug 26, 2013 | 39.67 | 40.08 | 39.49 | 39.51 | 760,477 | -0.20(-0.49%) |
Aug 23, 2013 | 39.86 | 39.94 | 39.08 | 39.70 | 810,910 | +0.00(+0.00%) |
Aug 22, 2013 | 39.13 | 39.95 | 39.05 | 39.70 | 535,418 | +0.76(+1.94%) |
Aug 21, 2013 | 39.28 | 39.63 | 38.85 | 38.95 | 633,994 | -0.54(-1.38%) |
Aug 20, 2013 | 38.85 | 39.69 | 38.68 | 39.49 | 1,818,380 | +0.80(+2.06%) |
Aug 19, 2013 | 38.81 | 38.93 | 38.39 | 38.69 | 820,471 | -0.15(-0.39%) |
Aug 16, 2013 | 38.80 | 39.17 | 38.64 | 38.85 | 1,226,725 | +0.08(+0.22%) |
Aug 15, 2013 | 38.40 | 38.99 | 37.89 | 38.76 | 1,052,574 | -0.30(-0.76%) |
Aug 14, 2013 | 39.29 | 39.45 | 38.96 | 39.06 | 530,039 | -0.17(-0.43%) |
Aug 13, 2013 | 38.97 | 39.24 | 38.72 | 39.23 | 2,023,482 | +0.27(+0.70%) |
Aug 12, 2013 | 38.38 | 39.36 | 38.31 | 38.96 | 935,178 | +0.28(+0.72%) |
Aug 09, 2013 | 38.40 | 38.81 | 38.24 | 38.68 | 646,425 | +0.19(+0.49%) |
Aug 08, 2013 | 38.62 | 38.87 | 38.13 | 38.49 | 1,009,278 | +0.31(+0.82%) |
Aug 07, 2013 | 38.77 | 38.78 | 37.92 | 38.17 | 1,373,261 | -0.88(-2.26%) |
Aug 06, 2013 | 39.86 | 39.95 | 38.71 | 39.06 | 1,906,798 | -0.97(-2.42%) |
Aug 05, 2013 | 39.79 | 40.17 | 39.63 | 40.03 | 1,234,617 | +0.24(+0.60%) |
Aug 02, 2013 | 39.56 | 40.19 | 38.92 | 39.79 | 1,651,360 | +0.25(+0.64%) |
Aug 01, 2013 | 38.60 | 39.56 | 38.60 | 39.53 | 1,929,936 | +1.48(+3.88%) |
Jul 31, 2013 | 37.87 | 38.62 | 37.68 | 38.06 | 2,415,201 | +0.39(+1.04%) |
Jul 30, 2013 | 36.51 | 39.54 | 35.33 | 37.66 | 5,200,195 | +3.29(+9.58%) |
Jul 29, 2013 | 34.30 | 34.61 | 34.01 | 34.37 | 596,880 | +0.08(+0.22%) |
Jul 26, 2013 | 34.38 | 34.62 | 33.93 | 34.29 | 411,003 | -0.38(-1.10%) |
Jul 25, 2013 | 34.24 | 34.96 | 34.18 | 34.68 | 593,241 | +0.19(+0.54%) |
Jul 24, 2013 | 35.64 | 35.66 | 34.45 | 34.49 | 930,731 | -0.99(-2.80%) |
Jul 23, 2013 | 35.87 | 36.01 | 35.22 | 35.48 | 794,889 | -0.25(-0.71%) |
Jul 22, 2013 | 34.40 | 35.92 | 34.40 | 35.74 | 1,187,619 | +1.24(+3.59%) |
Jul 19, 2013 | 34.12 | 34.50 | 34.01 | 34.50 | 352,191 | +0.23(+0.67%) |
Jul 18, 2013 | 33.96 | 34.50 | 33.80 | 34.27 | 877,174 | +0.55(+1.64%) |
Jul 17, 2013 | 33.28 | 33.72 | 33.21 | 33.72 | 669,638 | +0.62(+1.87%) |
Jul 16, 2013 | 34.29 | 34.29 | 32.68 | 33.10 | 645,374 | -0.22(-0.66%) |
Jul 15, 2013 | 34.03 | 34.13 | 33.22 | 33.32 | 763,976 | -0.68(-2.00%) |
Jul 12, 2013 | 33.89 | 34.03 | 33.67 | 34.00 | 382,363 | +0.07(+0.20%) |
Jul 11, 2013 | 34.00 | 34.18 | 33.68 | 33.93 | 383,823 | +0.60(+1.81%) |
Jul 10, 2013 | 33.79 | 33.89 | 33.09 | 33.33 | 461,289 | -0.49(-1.46%) |
Jul 09, 2013 | 33.10 | 34.18 | 32.72 | 33.82 | 668,057 | +1.10(+3.35%) |
Jul 08, 2013 | 33.28 | 33.36 | 32.70 | 32.72 | 603,457 | +0.04(+0.13%) |
Jul 05, 2013 | 32.88 | 32.95 | 32.01 | 32.68 | 775,249 | +0.25(+0.79%) |
Jul 03, 2013 | 32.21 | 32.53 | 32.07 | 32.43 | 711,314 | -0.10(-0.31%) |
Jul 02, 2013 | 32.83 | 33.31 | 32.35 | 32.53 | 879,009 | -0.25(-0.75%) |