Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.71 | 42.00 | 40.48 | 41.81 | 0 | +0.98(+2.40%) |
Sep 27, 2013 | 40.70 | 41.27 | 40.66 | 40.83 | 0 | -0.10(-0.25%) |
Sep 26, 2013 | 40.85 | 41.26 | 40.56 | 40.93 | 0 | +0.12(+0.29%) |
Sep 25, 2013 | 42.02 | 42.22 | 40.62 | 40.81 | 6,022,224 | +0.38(+0.94%) |
Sep 24, 2013 | 41.18 | 41.18 | 40.38 | 40.43 | 4,279,113 | -0.77(-1.87%) |
Sep 23, 2013 | 41.48 | 41.71 | 41.11 | 41.20 | 2,518,551 | -0.43(-1.03%) |
Sep 20, 2013 | 41.27 | 41.75 | 40.94 | 41.63 | 0 | +0.52(+1.27%) |
Sep 19, 2013 | 41.40 | 41.72 | 41.01 | 41.11 | 0 | -0.28(-0.68%) |
Sep 18, 2013 | 41.65 | 41.67 | 41.15 | 41.39 | 0 | -0.16(-0.39%) |
Sep 17, 2013 | 41.56 | 41.64 | 41.45 | 41.55 | 0 | -0.12(-0.30%) |
Sep 16, 2013 | 42.08 | 42.11 | 41.64 | 41.67 | 0 | +0.01(+0.02%) |
Sep 13, 2013 | 41.50 | 41.86 | 41.19 | 41.67 | 0 | +0.26(+0.62%) |
Sep 12, 2013 | 41.72 | 42.07 | 41.15 | 41.41 | 0 | -0.42(-1.01%) |
Sep 11, 2013 | 41.97 | 42.05 | 41.59 | 41.83 | 0 | -0.05(-0.12%) |
Sep 10, 2013 | 42.78 | 43.02 | 41.88 | 41.89 | 6,456,654 | -0.88(-2.06%) |
Sep 09, 2013 | 42.70 | 43.07 | 42.65 | 42.77 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 42.77 | 42.96 | 42.33 | 42.74 | 0 | +0.03(+0.06%) |
Sep 05, 2013 | 43.13 | 43.20 | 42.64 | 42.72 | 0 | -0.32(-0.74%) |
Sep 04, 2013 | 42.59 | 43.16 | 42.59 | 43.04 | 4,843,611 | +0.24(+0.56%) |
Sep 03, 2013 | 43.13 | 43.39 | 42.73 | 42.80 | 0 | -0.15(-0.35%) |
Aug 30, 2013 | 42.67 | 43.35 | 42.44 | 42.95 | 0 | +0.21(+0.50%) |
Aug 29, 2013 | 42.85 | 43.30 | 42.59 | 42.73 | 0 | -0.32(-0.73%) |
Aug 28, 2013 | 43.02 | 43.41 | 42.82 | 43.05 | 4,154,247 | +0.14(+0.31%) |
Aug 27, 2013 | 43.34 | 43.34 | 42.75 | 42.91 | 2,800,359 | -0.61(-1.40%) |
Aug 26, 2013 | 43.45 | 43.78 | 43.25 | 43.52 | 0 | +0.18(+0.41%) |
Aug 23, 2013 | 43.55 | 43.55 | 43.12 | 43.34 | 0 | -0.01(-0.01%) |
Aug 22, 2013 | 42.94 | 43.42 | 42.67 | 43.35 | 1,136,574 | +0.36(+0.84%) |
Aug 21, 2013 | 42.79 | 43.19 | 42.61 | 42.99 | 0 | +0.16(+0.38%) |
Aug 20, 2013 | 42.87 | 43.53 | 42.72 | 42.83 | 0 | +0.06(+0.13%) |
Aug 19, 2013 | 42.15 | 43.00 | 41.73 | 42.77 | 5,855,616 | +0.74(+1.75%) |
Aug 16, 2013 | 42.56 | 42.71 | 41.93 | 42.04 | 0 | -0.60(-1.41%) |
Aug 15, 2013 | 42.62 | 42.78 | 42.33 | 42.64 | 2,278,197 | -0.25(-0.57%) |
Aug 14, 2013 | 42.93 | 43.10 | 42.60 | 42.88 | 0 | +0.04(+0.09%) |
Aug 13, 2013 | 43.28 | 43.39 | 42.07 | 42.84 | 3,933,378 | -0.33(-0.77%) |
Aug 12, 2013 | 43.52 | 43.77 | 43.09 | 43.18 | 2,161,485 | -0.37(-0.84%) |
Aug 09, 2013 | 43.86 | 43.97 | 43.11 | 43.54 | 2,369,439 | -0.31(-0.70%) |
Aug 08, 2013 | 43.42 | 43.88 | 43.28 | 43.85 | 2,242,242 | +0.52(+1.20%) |
Aug 07, 2013 | 43.71 | 43.75 | 42.91 | 43.33 | 3,317,643 | -0.33(-0.76%) |
Aug 06, 2013 | 43.72 | 43.86 | 43.59 | 43.66 | 2,968,047 | -0.08(-0.18%) |
Aug 05, 2013 | 43.53 | 43.78 | 43.24 | 43.74 | 2,267,802 | -0.00(-0.01%) |
Aug 02, 2013 | 43.38 | 43.80 | 43.22 | 43.74 | 4,415,643 | +0.13(+0.30%) |
Aug 01, 2013 | 43.23 | 43.98 | 43.17 | 43.61 | 5,780,709 | +0.50(+1.15%) |
Jul 31, 2013 | 42.98 | 43.60 | 42.68 | 43.11 | 0 | +0.24(+0.56%) |
Jul 30, 2013 | 43.50 | 43.75 | 42.67 | 42.87 | 0 | -0.58(-1.32%) |
Jul 29, 2013 | 44.14 | 44.56 | 42.91 | 43.44 | 0 | +0.97(+2.28%) |
Jul 26, 2013 | 41.56 | 42.65 | 41.03 | 42.48 | 0 | +0.77(+1.85%) |
Jul 25, 2013 | 42.31 | 42.66 | 41.18 | 41.70 | 0 | -0.96(-2.25%) |
Jul 24, 2013 | 43.73 | 43.97 | 42.46 | 42.66 | 0 | -1.18(-2.70%) |
Jul 23, 2013 | 44.02 | 44.33 | 43.49 | 43.85 | 0 | -0.14(-0.33%) |
Jul 22, 2013 | 44.06 | 44.43 | 43.58 | 43.99 | 7,476,426 | +0.36(+0.83%) |
Jul 19, 2013 | 40.67 | 43.69 | 39.67 | 43.63 | 42,069,600 | -3.20(-6.83%) |
Jul 18, 2013 | 46.18 | 47.27 | 46.11 | 46.83 | 6,866,163 | +0.60(+1.29%) |
Jul 17, 2013 | 47.00 | 47.22 | 45.90 | 46.23 | 5,956,695 | -0.67(-1.43%) |
Jul 16, 2013 | 47.39 | 47.53 | 46.48 | 46.90 | 0 | -0.52(-1.09%) |
Jul 15, 2013 | 47.51 | 47.60 | 46.42 | 47.42 | 8,098,596 | -0.25(-0.53%) |
Jul 12, 2013 | 47.74 | 48.06 | 47.02 | 47.67 | 0 | -0.11(-0.22%) |
Jul 11, 2013 | 47.14 | 47.83 | 46.90 | 47.78 | 0 | +0.81(+1.73%) |
Jul 10, 2013 | 46.39 | 47.60 | 46.33 | 46.96 | 10,719,261 | +0.38(+0.81%) |
Jul 09, 2013 | 47.56 | 47.76 | 45.19 | 46.59 | 0 | -8.98(-16.15%) |
Jul 08, 2013 | 55.99 | 56.18 | 55.38 | 55.56 | 3,545,541 | -0.44(-0.78%) |
Jul 05, 2013 | 56.05 | 56.29 | 55.66 | 56.00 | 0 | +0.48(+0.86%) |
Jul 03, 2013 | 55.59 | 55.98 | 55.48 | 55.52 | 0 | -0.16(-0.29%) |
Jul 02, 2013 | 55.53 | 56.36 | 55.45 | 55.69 | 0 | -0.04(-0.07%) |