Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.21 | 41.45 | 40.99 | 41.34 | 1,524,987 | -0.30(-0.73%) |
Sep 27, 2013 | 41.73 | 41.90 | 41.44 | 41.64 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.20 | 42.48 | 41.77 | 42.03 | 1,261,236 | -0.17(-0.41%) |
Sep 25, 2013 | 41.82 | 42.56 | 41.61 | 42.20 | 1,821,026 | +0.33(+0.78%) |
Sep 24, 2013 | 42.11 | 42.35 | 41.79 | 41.88 | 2,038,782 | -0.09(-0.22%) |
Sep 23, 2013 | 42.06 | 42.17 | 41.63 | 41.97 | 1,696,070 | -0.33(-0.77%) |
Sep 20, 2013 | 42.80 | 42.91 | 42.21 | 42.29 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.56 | 42.83 | 41.88 | 42.58 | 2,331,867 | +0.01(+0.02%) |
Sep 18, 2013 | 42.33 | 43.19 | 42.17 | 42.58 | 2,370,960 | +0.30(+0.72%) |
Sep 17, 2013 | 42.14 | 42.28 | 41.84 | 42.27 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.13 | 42.15 | 41.66 | 42.04 | 0 | +0.37(+0.89%) |
Sep 13, 2013 | 41.82 | 42.00 | 41.61 | 41.66 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.04 | 42.13 | 41.73 | 41.81 | 1,714,096 | -0.31(-0.73%) |
Sep 11, 2013 | 42.60 | 42.80 | 42.07 | 42.12 | 1,850,893 | -0.46(-1.09%) |
Sep 10, 2013 | 42.54 | 42.80 | 42.44 | 42.58 | 1,476,434 | +0.32(+0.75%) |
Sep 09, 2013 | 42.24 | 42.40 | 42.05 | 42.26 | 1,563,801 | +0.10(+0.23%) |
Sep 06, 2013 | 42.26 | 42.48 | 41.50 | 42.16 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.12 | 42.51 | 42.12 | 42.16 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.58 | 42.46 | 41.19 | 42.19 | 1,652,736 | +0.46(+1.11%) |
Sep 03, 2013 | 41.86 | 42.29 | 41.44 | 41.72 | 1,876,660 | +0.25(+0.60%) |
Aug 30, 2013 | 41.70 | 42.07 | 41.27 | 41.47 | 0 | -0.17(-0.42%) |
Aug 29, 2013 | 41.39 | 41.95 | 41.38 | 41.65 | 936,209 | +0.08(+0.20%) |
Aug 28, 2013 | 41.47 | 41.79 | 41.35 | 41.57 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.02 | 42.34 | 41.26 | 41.40 | 1,552,361 | -1.21(-2.84%) |
Aug 26, 2013 | 43.11 | 43.21 | 42.61 | 42.61 | 824,004 | -0.50(-1.16%) |
Aug 23, 2013 | 43.39 | 43.39 | 42.93 | 43.11 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.38 | 43.18 | 42.32 | 43.13 | 0 | +0.77(+1.82%) |
Aug 21, 2013 | 42.48 | 42.70 | 42.15 | 42.36 | 1,144,854 | -0.35(-0.81%) |
Aug 20, 2013 | 42.40 | 42.78 | 42.17 | 42.71 | 1,114,796 | +0.35(+0.82%) |
Aug 19, 2013 | 42.74 | 43.08 | 42.34 | 42.36 | 1,086,169 | -0.44(-1.02%) |
Aug 16, 2013 | 42.68 | 43.21 | 42.62 | 42.80 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.05 | 43.15 | 42.59 | 42.78 | 1,062,607 | -0.54(-1.26%) |
Aug 14, 2013 | 43.30 | 43.74 | 43.10 | 43.33 | 870,206 | -0.19(-0.43%) |
Aug 13, 2013 | 43.15 | 43.71 | 43.06 | 43.52 | 865,216 | +0.39(+0.89%) |
Aug 12, 2013 | 43.43 | 43.69 | 42.93 | 43.13 | 1,397,343 | -0.60(-1.38%) |
Aug 09, 2013 | 43.62 | 43.90 | 43.41 | 43.73 | 1,080,806 | +0.14(+0.31%) |
Aug 08, 2013 | 43.92 | 44.01 | 43.25 | 43.60 | 1,089,222 | +0.03(+0.07%) |
Aug 07, 2013 | 44.04 | 44.10 | 43.54 | 43.57 | 1,160,805 | -0.53(-1.20%) |
Aug 06, 2013 | 44.19 | 44.34 | 43.84 | 44.10 | 1,568,284 | -0.12(-0.27%) |
Aug 05, 2013 | 44.63 | 44.67 | 44.13 | 44.22 | 1,347,991 | -0.54(-1.20%) |
Aug 02, 2013 | 44.75 | 44.97 | 44.68 | 44.75 | 1,008,150 | -0.23(-0.50%) |
Aug 01, 2013 | 44.57 | 45.09 | 44.29 | 44.98 | 1,248,475 | +0.73(+1.66%) |
Jul 31, 2013 | 44.31 | 44.76 | 44.07 | 44.25 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.35 | 44.48 | 43.95 | 44.06 | 1,078,366 | -0.08(-0.17%) |
Jul 29, 2013 | 44.29 | 44.85 | 44.04 | 44.14 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.32 | 44.60 | 44.21 | 44.57 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.49 | 44.96 | 44.38 | 44.71 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.47 | 45.47 | 44.58 | 44.68 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.02 | 45.68 | 44.97 | 45.44 | 0 | +0.52(+1.16%) |
Jul 22, 2013 | 44.72 | 45.07 | 44.70 | 44.91 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 44.97 | 44.97 | 44.31 | 44.70 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.55 | 44.89 | 43.94 | 44.69 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 44.88 | 45.43 | 44.23 | 44.81 | 3,113,775 | -1.11(-2.42%) |
Jul 16, 2013 | 46.88 | 46.88 | 45.87 | 45.92 | 0 | -0.74(-1.59%) |
Jul 15, 2013 | 46.60 | 46.70 | 46.36 | 46.66 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.02 | 46.51 | 46.02 | 46.49 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 46.67 | 46.74 | 45.79 | 46.02 | 1,476,605 | -0.20(-0.44%) |
Jul 10, 2013 | 46.11 | 46.38 | 45.94 | 46.23 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.12 | 46.25 | 45.87 | 46.21 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 45.75 | 45.86 | 45.38 | 45.81 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 44.85 | 45.64 | 44.67 | 45.61 | 0 | +1.14(+2.57%) |
Jul 03, 2013 | 44.07 | 44.48 | 43.87 | 44.47 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.19 | 44.74 | 43.90 | 44.32 | 0 | -0.10(-0.22%) |