Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.04 | 44.32 | 42.98 | 43.90 | 6,109,632 | +0.33(+0.76%) |
Sep 27, 2013 | 43.00 | 43.72 | 42.97 | 43.56 | 704,965 | +0.26(+0.60%) |
Sep 26, 2013 | 43.38 | 43.57 | 43.07 | 43.31 | 638,967 | +0.06(+0.14%) |
Sep 25, 2013 | 43.02 | 43.66 | 42.89 | 43.24 | 781,589 | +0.21(+0.48%) |
Sep 24, 2013 | 43.74 | 43.88 | 42.84 | 43.04 | 1,814,807 | +0.54(+1.26%) |
Sep 23, 2013 | 42.13 | 42.75 | 41.75 | 42.50 | 928,270 | +0.31(+0.74%) |
Sep 20, 2013 | 42.41 | 42.67 | 42.01 | 42.19 | 1,198,200 | -0.08(-0.19%) |
Sep 19, 2013 | 42.59 | 42.77 | 42.23 | 42.27 | 1,199,912 | -0.26(-0.61%) |
Sep 18, 2013 | 42.48 | 43.14 | 42.06 | 42.53 | 1,413,549 | -0.04(-0.08%) |
Sep 17, 2013 | 42.05 | 42.79 | 41.98 | 42.56 | 1,308,413 | +0.58(+1.38%) |
Sep 16, 2013 | 43.84 | 43.84 | 41.92 | 41.98 | 2,723,384 | -1.41(-3.25%) |
Sep 13, 2013 | 43.78 | 43.83 | 43.21 | 43.39 | 739,451 | -0.21(-0.49%) |
Sep 12, 2013 | 43.34 | 43.72 | 42.81 | 43.61 | 1,246,819 | +0.42(+0.97%) |
Sep 11, 2013 | 42.59 | 43.21 | 42.45 | 43.19 | 1,864,714 | +0.84(+1.98%) |
Sep 10, 2013 | 42.44 | 42.51 | 42.11 | 42.35 | 701,595 | +0.24(+0.57%) |
Sep 09, 2013 | 41.60 | 42.21 | 41.60 | 42.11 | 904,985 | +0.68(+1.64%) |
Sep 06, 2013 | 42.17 | 42.17 | 41.11 | 41.43 | 842,805 | -0.46(-1.11%) |
Sep 05, 2013 | 41.68 | 42.18 | 41.49 | 41.89 | 622,626 | +0.14(+0.34%) |
Sep 04, 2013 | 41.40 | 41.82 | 41.06 | 41.75 | 1,358,159 | +0.31(+0.75%) |
Sep 03, 2013 | 41.72 | 41.85 | 40.75 | 41.44 | 1,972,944 | +0.24(+0.59%) |
Aug 30, 2013 | 41.47 | 41.54 | 40.88 | 41.20 | 1,265,798 | -0.41(-0.99%) |
Aug 29, 2013 | 41.27 | 41.83 | 41.03 | 41.61 | 1,296,704 | +0.28(+0.67%) |
Aug 28, 2013 | 40.89 | 41.59 | 40.86 | 41.33 | 977,137 | +0.36(+0.87%) |
Aug 27, 2013 | 41.64 | 41.88 | 40.91 | 40.97 | 1,625,892 | -1.11(-2.65%) |
Aug 26, 2013 | 40.92 | 43.56 | 40.75 | 42.09 | 3,849,200 | +1.22(+2.99%) |
Aug 23, 2013 | 40.67 | 40.88 | 40.13 | 40.87 | 905,420 | +0.43(+1.06%) |
Aug 22, 2013 | 40.23 | 40.70 | 39.98 | 40.44 | 1,237,893 | +0.38(+0.96%) |
Aug 21, 2013 | 39.99 | 40.42 | 39.68 | 40.06 | 3,279,276 | -0.14(-0.35%) |
Aug 20, 2013 | 39.66 | 40.47 | 39.50 | 40.20 | 867,793 | +0.55(+1.39%) |
Aug 19, 2013 | 40.05 | 40.16 | 39.48 | 39.65 | 1,149,114 | -0.50(-1.24%) |
Aug 16, 2013 | 39.71 | 40.27 | 39.67 | 40.15 | 1,387,242 | +0.27(+0.67%) |
Aug 15, 2013 | 40.61 | 41.51 | 39.79 | 39.88 | 2,013,010 | -1.05(-2.57%) |
Aug 14, 2013 | 39.46 | 41.30 | 39.35 | 40.93 | 2,926,499 | +1.44(+3.66%) |
Aug 13, 2013 | 39.40 | 39.62 | 39.18 | 39.49 | 1,312,883 | +0.14(+0.36%) |
Aug 12, 2013 | 38.33 | 39.40 | 38.21 | 39.34 | 1,378,249 | +0.78(+2.01%) |
Aug 09, 2013 | 38.69 | 38.96 | 38.38 | 38.57 | 1,028,602 | -0.21(-0.53%) |
Aug 08, 2013 | 38.96 | 39.30 | 38.67 | 38.77 | 1,839,029 | +0.12(+0.30%) |
Aug 07, 2013 | 38.16 | 39.49 | 37.81 | 38.66 | 2,770,429 | -1.38(-3.45%) |
Aug 06, 2013 | 40.13 | 40.47 | 39.20 | 40.04 | 1,876,536 | -0.20(-0.51%) |
Aug 05, 2013 | 39.96 | 40.58 | 39.78 | 40.24 | 1,332,844 | +0.30(+0.76%) |
Aug 02, 2013 | 39.65 | 40.14 | 39.14 | 39.94 | 793,504 | +0.15(+0.38%) |
Aug 01, 2013 | 40.49 | 40.99 | 39.67 | 39.79 | 2,368,438 | -0.33(-0.82%) |
Jul 31, 2013 | 39.08 | 40.23 | 39.08 | 40.12 | 2,395,136 | +1.15(+2.95%) |
Jul 30, 2013 | 37.53 | 39.77 | 37.31 | 38.97 | 2,338,801 | +1.57(+4.20%) |
Jul 29, 2013 | 37.44 | 37.50 | 36.94 | 37.40 | 507,432 | -0.14(-0.38%) |
Jul 26, 2013 | 37.02 | 37.59 | 36.84 | 37.54 | 442,428 | +0.02(+0.05%) |
Jul 25, 2013 | 37.19 | 37.54 | 36.78 | 37.52 | 656,455 | +0.23(+0.62%) |
Jul 24, 2013 | 37.60 | 37.68 | 37.02 | 37.29 | 579,302 | -0.19(-0.50%) |
Jul 23, 2013 | 36.95 | 37.54 | 36.78 | 37.48 | 1,474,187 | +0.53(+1.45%) |
Jul 22, 2013 | 36.79 | 37.06 | 36.55 | 36.94 | 406,046 | +0.16(+0.44%) |
Jul 19, 2013 | 36.86 | 37.07 | 36.60 | 36.78 | 680,692 | -0.16(-0.43%) |
Jul 18, 2013 | 36.38 | 37.11 | 36.19 | 36.94 | 834,860 | +0.60(+1.64%) |
Jul 17, 2013 | 36.26 | 36.64 | 35.83 | 36.35 | 795,027 | +0.18(+0.49%) |
Jul 16, 2013 | 36.57 | 36.69 | 35.90 | 36.17 | 890,137 | -0.45(-1.24%) |
Jul 15, 2013 | 36.72 | 36.88 | 36.48 | 36.62 | 594,027 | +0.02(+0.05%) |
Jul 12, 2013 | 36.55 | 36.91 | 36.30 | 36.61 | 796,146 | -0.07(-0.19%) |
Jul 11, 2013 | 36.31 | 36.77 | 36.20 | 36.68 | 1,307,800 | +0.86(+2.39%) |
Jul 10, 2013 | 35.73 | 36.02 | 35.70 | 35.82 | 650,718 | +0.02(+0.05%) |
Jul 09, 2013 | 35.98 | 36.00 | 35.65 | 35.80 | 1,021,346 | +0.05(+0.15%) |
Jul 08, 2013 | 35.55 | 35.75 | 35.46 | 35.75 | 1,157,878 | +0.50(+1.42%) |
Jul 05, 2013 | 35.39 | 35.43 | 34.89 | 35.25 | 750,432 | +0.42(+1.20%) |
Jul 03, 2013 | 34.26 | 34.88 | 34.19 | 34.83 | 404,791 | +0.23(+0.67%) |
Jul 02, 2013 | 34.31 | 34.74 | 34.27 | 34.60 | 1,717,680 | +0.30(+0.88%) |