Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.42 | 41.62 | 41.28 | 41.38 | 2,503,644 | -0.20(-0.49%) |
Sep 27, 2013 | 42.06 | 42.08 | 41.28 | 41.58 | 3,015,981 | -0.58(-1.39%) |
Sep 26, 2013 | 42.19 | 42.34 | 42.01 | 42.17 | 2,378,217 | -0.02(-0.05%) |
Sep 25, 2013 | 42.26 | 42.37 | 42.14 | 42.19 | 2,524,628 | -0.06(-0.13%) |
Sep 24, 2013 | 42.38 | 42.40 | 42.04 | 42.25 | 2,186,517 | -0.20(-0.46%) |
Sep 23, 2013 | 42.55 | 42.67 | 42.29 | 42.44 | 1,603,209 | -0.23(-0.54%) |
Sep 20, 2013 | 43.04 | 43.04 | 42.61 | 42.68 | 3,119,110 | -0.36(-0.84%) |
Sep 19, 2013 | 43.10 | 43.17 | 42.64 | 43.04 | 3,756,673 | -0.09(-0.21%) |
Sep 18, 2013 | 42.68 | 43.28 | 42.48 | 43.13 | 3,183,739 | +0.40(+0.94%) |
Sep 17, 2013 | 42.59 | 42.75 | 42.35 | 42.73 | 3,152,931 | -0.24(-0.56%) |
Sep 16, 2013 | 43.11 | 43.22 | 42.87 | 42.97 | 1,858,598 | +0.24(+0.56%) |
Sep 13, 2013 | 42.48 | 42.76 | 42.36 | 42.73 | 1,623,586 | +0.37(+0.86%) |
Sep 12, 2013 | 42.32 | 42.47 | 42.16 | 42.36 | 2,024,719 | +0.03(+0.07%) |
Sep 11, 2013 | 41.91 | 42.41 | 41.90 | 42.33 | 4,016,370 | +0.44(+1.04%) |
Sep 10, 2013 | 42.63 | 42.71 | 41.81 | 41.89 | 3,721,330 | -0.56(-1.33%) |
Sep 09, 2013 | 42.56 | 42.63 | 42.32 | 42.46 | 2,594,480 | +0.02(+0.05%) |
Sep 06, 2013 | 42.68 | 42.83 | 42.37 | 42.44 | 1,836,629 | -0.13(-0.31%) |
Sep 05, 2013 | 42.74 | 42.85 | 42.51 | 42.57 | 2,064,415 | -0.26(-0.61%) |
Sep 04, 2013 | 42.78 | 42.85 | 42.59 | 42.83 | 2,139,013 | +0.03(+0.07%) |
Sep 03, 2013 | 43.15 | 43.23 | 42.56 | 42.80 | 2,309,541 | +0.03(+0.07%) |
Aug 30, 2013 | 42.73 | 42.91 | 42.61 | 42.78 | 1,768,702 | +0.08(+0.20%) |
Aug 29, 2013 | 42.81 | 42.95 | 42.47 | 42.69 | 1,977,387 | -0.02(-0.05%) |
Aug 28, 2013 | 43.01 | 43.09 | 42.71 | 42.71 | 2,263,924 | -0.38(-0.89%) |
Aug 27, 2013 | 42.89 | 43.33 | 42.82 | 43.10 | 2,182,007 | -0.05(-0.11%) |
Aug 26, 2013 | 43.89 | 43.89 | 43.12 | 43.15 | 2,142,678 | -0.72(-1.64%) |
Aug 23, 2013 | 43.80 | 43.96 | 43.68 | 43.87 | 1,577,823 | +0.22(+0.50%) |
Aug 22, 2013 | 43.41 | 43.74 | 43.31 | 43.65 | 1,978,283 | +0.27(+0.61%) |
Aug 21, 2013 | 43.83 | 43.83 | 43.30 | 43.38 | 2,753,272 | -0.40(-0.91%) |
Aug 20, 2013 | 43.94 | 44.26 | 43.78 | 43.78 | 2,818,886 | -0.13(-0.30%) |
Aug 19, 2013 | 44.00 | 44.17 | 43.84 | 43.91 | 2,080,284 | -0.10(-0.24%) |
Aug 16, 2013 | 44.82 | 44.93 | 43.94 | 44.02 | 4,641,792 | -1.06(-2.34%) |
Aug 15, 2013 | 45.49 | 45.50 | 44.86 | 45.08 | 2,852,002 | -0.67(-1.47%) |
Aug 14, 2013 | 46.11 | 46.12 | 45.75 | 45.75 | 3,000,730 | -0.34(-0.73%) |
Aug 13, 2013 | 46.04 | 46.32 | 45.83 | 46.08 | 2,510,885 | +0.12(+0.26%) |
Aug 12, 2013 | 45.87 | 46.01 | 45.78 | 45.96 | 1,958,078 | +0.03(+0.08%) |
Aug 09, 2013 | 45.94 | 46.03 | 45.80 | 45.93 | 2,139,866 | +0.01(+0.03%) |
Aug 08, 2013 | 45.93 | 46.06 | 45.75 | 45.91 | 1,798,335 | +0.09(+0.20%) |
Aug 07, 2013 | 45.93 | 45.99 | 45.61 | 45.82 | 2,666,637 | -0.19(-0.41%) |
Aug 06, 2013 | 45.62 | 46.08 | 45.44 | 46.01 | 3,233,737 | +0.43(+0.95%) |
Aug 05, 2013 | 45.61 | 45.77 | 45.36 | 45.58 | 1,979,601 | -0.03(-0.08%) |
Aug 02, 2013 | 45.83 | 45.84 | 44.94 | 45.61 | 4,071,565 | -0.13(-0.29%) |
Aug 01, 2013 | 46.11 | 46.23 | 45.49 | 45.75 | 5,680,753 | -0.57(-1.24%) |
Jul 31, 2013 | 46.60 | 46.73 | 46.24 | 46.32 | 3,160,454 | -0.15(-0.32%) |
Jul 30, 2013 | 46.89 | 47.15 | 46.46 | 46.47 | 2,441,110 | -0.31(-0.66%) |
Jul 29, 2013 | 46.68 | 47.04 | 46.51 | 46.77 | 1,477,844 | -0.06(-0.13%) |
Jul 26, 2013 | 46.59 | 46.91 | 46.30 | 46.84 | 1,512,428 | +0.01(+0.01%) |
Jul 25, 2013 | 46.68 | 46.97 | 46.58 | 46.83 | 1,605,044 | +0.07(+0.15%) |
Jul 24, 2013 | 47.03 | 47.11 | 46.64 | 46.76 | 1,138,732 | -0.25(-0.54%) |
Jul 23, 2013 | 47.22 | 47.31 | 46.86 | 47.01 | 1,650,966 | -0.16(-0.34%) |
Jul 22, 2013 | 47.06 | 47.54 | 46.89 | 47.17 | 2,221,652 | +0.10(+0.21%) |
Jul 19, 2013 | 46.78 | 47.09 | 46.63 | 47.08 | 2,067,151 | +0.48(+1.02%) |
Jul 18, 2013 | 46.35 | 46.71 | 46.31 | 46.60 | 1,157,703 | +0.31(+0.66%) |
Jul 17, 2013 | 46.40 | 46.51 | 46.19 | 46.29 | 1,522,252 | -0.08(-0.17%) |
Jul 16, 2013 | 46.36 | 46.58 | 46.22 | 46.37 | 1,342,023 | -0.15(-0.32%) |
Jul 15, 2013 | 46.42 | 46.64 | 46.33 | 46.52 | 1,651,632 | +0.01(+0.03%) |
Jul 12, 2013 | 46.52 | 46.63 | 46.28 | 46.50 | 1,964,042 | -0.02(-0.04%) |
Jul 11, 2013 | 46.65 | 46.68 | 46.40 | 46.52 | 2,240,429 | +0.39(+0.85%) |
Jul 10, 2013 | 46.05 | 46.27 | 45.89 | 46.13 | 2,382,356 | +0.03(+0.08%) |
Jul 09, 2013 | 46.15 | 46.50 | 46.01 | 46.10 | 1,503,423 | +0.13(+0.29%) |
Jul 08, 2013 | 45.86 | 46.11 | 45.58 | 45.96 | 1,917,968 | +0.27(+0.60%) |
Jul 05, 2013 | 45.61 | 45.77 | 45.19 | 45.69 | 1,279,326 | +0.20(+0.43%) |
Jul 03, 2013 | 45.66 | 45.66 | 45.19 | 45.50 | 1,107,614 | -0.03(-0.08%) |
Jul 02, 2013 | 45.27 | 45.79 | 45.13 | 45.53 | 2,665,623 | +0.15(+0.34%) |