Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.74 | 41.62 | 40.39 | 41.59 | 700,074 | +0.25(+0.60%) |
Sep 27, 2013 | 40.97 | 41.61 | 40.85 | 41.35 | 569,129 | +0.06(+0.14%) |
Sep 26, 2013 | 41.61 | 41.61 | 41.01 | 41.29 | 378,106 | -0.20(-0.49%) |
Sep 25, 2013 | 41.00 | 41.61 | 41.00 | 41.49 | 852,280 | +0.65(+1.60%) |
Sep 24, 2013 | 40.52 | 41.45 | 40.14 | 40.84 | 569,929 | +0.42(+1.03%) |
Sep 23, 2013 | 41.08 | 41.15 | 40.38 | 40.42 | 622,694 | -0.73(-1.77%) |
Sep 20, 2013 | 41.60 | 41.65 | 41.05 | 41.15 | 1,484,019 | -0.43(-1.04%) |
Sep 19, 2013 | 41.83 | 42.10 | 41.34 | 41.59 | 722,320 | -0.13(-0.31%) |
Sep 18, 2013 | 40.54 | 41.81 | 40.48 | 41.71 | 862,644 | +1.21(+2.98%) |
Sep 17, 2013 | 40.26 | 40.56 | 40.00 | 40.51 | 774,075 | +0.31(+0.78%) |
Sep 16, 2013 | 39.90 | 40.40 | 39.45 | 40.19 | 834,423 | +0.75(+1.89%) |
Sep 13, 2013 | 39.64 | 39.67 | 39.00 | 39.45 | 574,892 | -0.01(-0.02%) |
Sep 12, 2013 | 39.91 | 40.01 | 39.28 | 39.45 | 561,412 | -0.46(-1.15%) |
Sep 11, 2013 | 39.91 | 40.06 | 39.50 | 39.91 | 879,506 | -0.01(-0.02%) |
Sep 10, 2013 | 39.91 | 40.02 | 39.72 | 39.92 | 802,829 | +0.19(+0.47%) |
Sep 09, 2013 | 38.94 | 39.90 | 38.90 | 39.73 | 883,812 | +0.42(+1.06%) |
Sep 06, 2013 | 39.75 | 39.91 | 38.72 | 39.32 | 429,209 | -0.19(-0.47%) |
Sep 05, 2013 | 39.43 | 39.95 | 39.43 | 39.50 | 543,104 | +0.03(+0.09%) |
Sep 04, 2013 | 38.23 | 39.59 | 38.07 | 39.47 | 1,041,436 | +1.14(+2.97%) |
Sep 03, 2013 | 38.90 | 39.08 | 37.65 | 38.33 | 1,314,969 | +0.19(+0.49%) |
Aug 30, 2013 | 39.06 | 39.07 | 38.05 | 38.15 | 743,705 | -0.93(-2.39%) |
Aug 29, 2013 | 38.77 | 39.45 | 38.71 | 39.08 | 580,074 | +0.31(+0.79%) |
Aug 28, 2013 | 38.26 | 39.09 | 38.26 | 38.77 | 766,256 | +0.36(+0.93%) |
Aug 27, 2013 | 38.64 | 39.26 | 38.38 | 38.42 | 1,073,634 | -1.10(-2.77%) |
Aug 26, 2013 | 39.67 | 40.09 | 39.50 | 39.51 | 760,365 | -0.20(-0.49%) |
Aug 23, 2013 | 39.86 | 39.95 | 39.09 | 39.71 | 810,791 | +0.00(+0.00%) |
Aug 22, 2013 | 39.13 | 39.95 | 39.06 | 39.71 | 535,339 | +0.76(+1.94%) |
Aug 21, 2013 | 39.28 | 39.63 | 38.86 | 38.95 | 633,900 | -0.54(-1.38%) |
Aug 20, 2013 | 38.85 | 39.70 | 38.69 | 39.50 | 1,818,113 | +0.80(+2.06%) |
Aug 19, 2013 | 38.82 | 38.94 | 38.39 | 38.70 | 820,350 | -0.15(-0.39%) |
Aug 16, 2013 | 38.81 | 39.17 | 38.65 | 38.85 | 1,226,545 | +0.09(+0.22%) |
Aug 15, 2013 | 38.41 | 39.00 | 37.89 | 38.77 | 1,052,419 | -0.30(-0.76%) |
Aug 14, 2013 | 39.29 | 39.46 | 38.96 | 39.06 | 529,961 | -0.17(-0.43%) |
Aug 13, 2013 | 38.98 | 39.25 | 38.72 | 39.23 | 2,023,185 | +0.27(+0.70%) |
Aug 12, 2013 | 38.38 | 39.37 | 38.32 | 38.96 | 935,041 | +0.28(+0.72%) |
Aug 09, 2013 | 38.40 | 38.82 | 38.25 | 38.68 | 646,330 | +0.19(+0.49%) |
Aug 08, 2013 | 38.62 | 38.87 | 38.14 | 38.49 | 1,009,129 | +0.31(+0.82%) |
Aug 07, 2013 | 38.77 | 38.78 | 37.93 | 38.18 | 1,373,059 | -0.88(-2.26%) |
Aug 06, 2013 | 39.87 | 39.95 | 38.72 | 39.06 | 1,906,517 | -0.97(-2.42%) |
Aug 05, 2013 | 39.79 | 40.18 | 39.63 | 40.03 | 1,234,436 | +0.24(+0.60%) |
Aug 02, 2013 | 39.56 | 40.19 | 38.92 | 39.79 | 1,651,116 | +0.25(+0.64%) |
Aug 01, 2013 | 38.60 | 39.56 | 38.60 | 39.54 | 1,929,652 | +1.48(+3.88%) |
Jul 31, 2013 | 37.87 | 38.63 | 37.69 | 38.06 | 2,414,846 | +0.39(+1.04%) |
Jul 30, 2013 | 36.52 | 39.55 | 35.34 | 37.67 | 5,199,429 | +3.29(+9.58%) |
Jul 29, 2013 | 34.31 | 34.61 | 34.01 | 34.38 | 596,792 | +0.08(+0.22%) |
Jul 26, 2013 | 34.38 | 34.62 | 33.93 | 34.30 | 410,942 | -0.38(-1.10%) |
Jul 25, 2013 | 34.25 | 34.96 | 34.18 | 34.68 | 593,154 | +0.19(+0.54%) |
Jul 24, 2013 | 35.64 | 35.67 | 34.45 | 34.49 | 930,594 | -0.99(-2.80%) |
Jul 23, 2013 | 35.88 | 36.01 | 35.22 | 35.49 | 794,772 | -0.25(-0.71%) |
Jul 22, 2013 | 34.41 | 35.93 | 34.41 | 35.74 | 1,187,444 | +1.24(+3.59%) |
Jul 19, 2013 | 34.12 | 34.50 | 34.01 | 34.50 | 352,140 | +0.23(+0.67%) |
Jul 18, 2013 | 33.97 | 34.51 | 33.81 | 34.27 | 877,045 | +0.55(+1.64%) |
Jul 17, 2013 | 33.29 | 33.72 | 33.22 | 33.72 | 669,540 | +0.62(+1.87%) |
Jul 16, 2013 | 34.30 | 34.30 | 32.69 | 33.10 | 645,279 | -0.22(-0.66%) |
Jul 15, 2013 | 34.04 | 34.14 | 33.23 | 33.32 | 763,864 | -0.68(-2.00%) |
Jul 12, 2013 | 33.89 | 34.04 | 33.68 | 34.00 | 382,307 | +0.07(+0.20%) |
Jul 11, 2013 | 34.00 | 34.19 | 33.69 | 33.93 | 383,767 | +0.60(+1.81%) |
Jul 10, 2013 | 33.80 | 33.89 | 33.09 | 33.33 | 461,221 | -0.49(-1.46%) |
Jul 09, 2013 | 33.10 | 34.18 | 32.73 | 33.82 | 667,958 | +1.10(+3.35%) |
Jul 08, 2013 | 33.28 | 33.37 | 32.70 | 32.73 | 603,368 | +0.04(+0.13%) |
Jul 05, 2013 | 32.89 | 32.96 | 32.01 | 32.69 | 775,135 | +0.25(+0.79%) |
Jul 03, 2013 | 32.22 | 32.53 | 32.07 | 32.43 | 711,210 | -0.10(-0.31%) |
Jul 02, 2013 | 32.83 | 33.31 | 32.35 | 32.53 | 878,879 | -0.25(-0.75%) |