Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 41.54 | 41.66 | 41.54 | 41.63 | 5,084 | -0.08(-0.19%) |
Sep 26, 2013 | 41.76 | 41.88 | 41.71 | 41.71 | 534 | -0.11(-0.26%) |
Sep 25, 2013 | 41.80 | 41.93 | 41.80 | 41.82 | 733 | -0.38(-0.91%) |
Sep 24, 2013 | 42.14 | 42.20 | 42.14 | 42.20 | 244 | +0.10(+0.24%) |
Sep 23, 2013 | 41.66 | 42.32 | 41.66 | 42.10 | 1,372 | -0.13(-0.31%) |
Sep 20, 2013 | 42.22 | 42.33 | 42.17 | 42.23 | 1,001 | -0.17(-0.41%) |
Sep 19, 2013 | 42.41 | 42.50 | 42.33 | 42.40 | 5,612 | -0.10(-0.23%) |
Sep 18, 2013 | 41.83 | 42.50 | 41.83 | 42.50 | 700 | +0.40(+0.96%) |
Sep 17, 2013 | 41.95 | 42.10 | 41.91 | 42.10 | 1,126 | +0.18(+0.42%) |
Sep 16, 2013 | 42.00 | 41.96 | 41.39 | 41.92 | 2,810 | +0.53(+1.27%) |
Sep 13, 2013 | 41.14 | 41.53 | 41.14 | 41.39 | 1,655 | +0.08(+0.20%) |
Sep 12, 2013 | 41.32 | 41.36 | 41.31 | 41.31 | 794 | +0.15(+0.36%) |
Sep 11, 2013 | 41.00 | 41.16 | 41.00 | 41.16 | 743 | +0.17(+0.42%) |
Sep 10, 2013 | 41.08 | 41.08 | 40.99 | 40.99 | 6,944 | +0.10(+0.24%) |
Sep 09, 2013 | 40.27 | 40.89 | 40.27 | 40.89 | 941 | +0.26(+0.65%) |
Sep 06, 2013 | 40.55 | 40.63 | 40.17 | 40.63 | 2,382 | +0.07(+0.16%) |
Sep 05, 2013 | 40.55 | 40.70 | 40.54 | 40.56 | 5,700 | +0.01(+0.02%) |
Sep 04, 2013 | 40.32 | 40.57 | 40.30 | 40.55 | 4,855 | +0.29(+0.72%) |
Sep 03, 2013 | 40.66 | 40.66 | 40.09 | 40.26 | 5,792 | +0.11(+0.27%) |
Aug 30, 2013 | 40.17 | 40.22 | 40.15 | 40.15 | 1,200 | -0.13(-0.32%) |
Aug 29, 2013 | 40.04 | 40.41 | 40.04 | 40.28 | 14,647 | +0.24(+0.60%) |
Aug 28, 2013 | 40.24 | 40.24 | 40.00 | 40.04 | 7,636 | -0.18(-0.44%) |
Aug 27, 2013 | 40.49 | 40.55 | 39.79 | 40.22 | 3,255 | -0.51(-1.26%) |
Aug 26, 2013 | 41.20 | 41.20 | 40.73 | 40.73 | 398 | -0.46(-1.12%) |
Aug 23, 2013 | 41.03 | 41.19 | 40.98 | 41.19 | 3,766 | +0.35(+0.86%) |
Aug 22, 2013 | 40.92 | 41.32 | 40.84 | 40.84 | 524 | -0.47(-1.14%) |
Aug 20, 2013 | 41.06 | 41.31 | 41.31 | 41.31 | 1,700 | +0.36(+0.89%) |
Aug 19, 2013 | 41.23 | 41.23 | 40.95 | 40.95 | 9,083 | -0.36(-0.88%) |
Aug 16, 2013 | 41.18 | 41.31 | 41.18 | 41.31 | 1,545 | -0.11(-0.26%) |
Aug 15, 2013 | 41.54 | 41.55 | 41.30 | 41.42 | 2,113 | -0.74(-1.76%) |
Aug 14, 2013 | 42.54 | 42.54 | 42.16 | 42.16 | 4,979 | -0.29(-0.68%) |
Aug 13, 2013 | 42.33 | 42.45 | 42.26 | 42.45 | 1,485 | +0.04(+0.09%) |
Aug 12, 2013 | 42.27 | 42.41 | 42.21 | 42.41 | 3,450 | +0.08(+0.20%) |
Aug 09, 2013 | 42.35 | 42.48 | 42.20 | 42.33 | 783 | -0.02(-0.06%) |
Aug 08, 2013 | 42.40 | 42.40 | 42.35 | 42.35 | 200 | -0.04(-0.09%) |
Aug 07, 2013 | 42.67 | 42.67 | 42.33 | 42.39 | 2,747 | -0.30(-0.71%) |
Aug 06, 2013 | 42.71 | 42.71 | 42.68 | 42.69 | 838 | -0.10(-0.23%) |
Aug 05, 2013 | 42.63 | 42.79 | 42.63 | 42.79 | 450 | +0.26(+0.60%) |
Aug 02, 2013 | 42.36 | 42.53 | 42.21 | 42.53 | 9,671 | +0.01(+0.03%) |
Aug 01, 2013 | 42.36 | 42.52 | 42.36 | 42.52 | 2,587 | +0.37(+0.87%) |
Jul 31, 2013 | 42.00 | 42.15 | 41.94 | 42.15 | 1,901 | +0.12(+0.30%) |
Jul 30, 2013 | 42.16 | 42.16 | 42.00 | 42.03 | 3,930 | -0.13(-0.32%) |
Jul 29, 2013 | 42.02 | 42.16 | 42.02 | 42.16 | 640 | +0.04(+0.09%) |
Jul 26, 2013 | 41.92 | 42.12 | 41.92 | 42.12 | 1,760 | +0.04(+0.08%) |
Jul 25, 2013 | 41.97 | 42.18 | 41.97 | 42.09 | 1,587 | +0.36(+0.85%) |
Jul 24, 2013 | 41.94 | 41.97 | 41.71 | 41.73 | 3,613 | -0.39(-0.92%) |
Jul 23, 2013 | 42.10 | 42.15 | 41.97 | 42.12 | 3,500 | -0.15(-0.36%) |
Jul 22, 2013 | 42.21 | 42.28 | 42.21 | 42.27 | 608 | +0.19(+0.46%) |
Jul 19, 2013 | 42.23 | 42.23 | 41.99 | 42.08 | 624 | -0.06(-0.14%) |
Jul 18, 2013 | 41.81 | 42.20 | 41.80 | 42.14 | 1,469 | +0.49(+1.18%) |
Jul 17, 2013 | 41.70 | 41.73 | 41.65 | 41.65 | 1,631 | -0.02(-0.05%) |
Jul 16, 2013 | 41.71 | 41.71 | 41.49 | 41.67 | 2,004 | -0.05(-0.12%) |
Jul 15, 2013 | 41.55 | 41.73 | 41.52 | 41.72 | 1,587 | +0.18(+0.44%) |
Jul 12, 2013 | 41.65 | 41.67 | 41.53 | 41.53 | 3,405 | -0.02(-0.04%) |
Jul 11, 2013 | 41.47 | 41.55 | 41.46 | 41.55 | 2,119 | +0.45(+1.10%) |
Jul 10, 2013 | 40.96 | 41.10 | 40.88 | 41.10 | 15,147 | +0.22(+0.54%) |
Jul 09, 2013 | 40.89 | 40.92 | 40.42 | 40.88 | 9,722 | +0.46(+1.14%) |
Jul 08, 2013 | 40.42 | 40.42 | 40.42 | 40.42 | 124 | +0.35(+0.88%) |
Jul 05, 2013 | 40.06 | 40.07 | 40.06 | 40.07 | 330 | +0.14(+0.34%) |
Jul 03, 2013 | 40.05 | 40.05 | 39.93 | 39.93 | 600 | -0.10(-0.25%) |
Jul 02, 2013 | 40.06 | 40.06 | 40.03 | 40.03 | 446 | -0.04(-0.10%) |