Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.49 | 41.92 | 40.40 | 40.65 | 1,615,136 | -1.01(-2.43%) |
Sep 27, 2013 | 41.76 | 42.14 | 41.44 | 41.66 | 608,889 | -0.27(-0.65%) |
Sep 26, 2013 | 41.50 | 41.95 | 41.40 | 41.93 | 593,964 | +0.56(+1.34%) |
Sep 25, 2013 | 41.49 | 41.69 | 41.08 | 41.38 | 941,074 | -0.12(-0.30%) |
Sep 24, 2013 | 42.18 | 42.25 | 41.36 | 41.50 | 783,308 | -0.62(-1.46%) |
Sep 23, 2013 | 42.38 | 42.47 | 41.79 | 42.12 | 1,023,982 | -0.52(-1.21%) |
Sep 20, 2013 | 43.81 | 43.90 | 42.62 | 42.63 | 1,630,943 | -1.24(-2.82%) |
Sep 19, 2013 | 43.73 | 44.36 | 43.56 | 43.87 | 985,296 | +0.16(+0.36%) |
Sep 18, 2013 | 42.40 | 43.73 | 41.84 | 43.71 | 926,167 | +1.21(+2.85%) |
Sep 17, 2013 | 43.01 | 43.44 | 42.21 | 42.50 | 905,753 | -0.59(-1.37%) |
Sep 16, 2013 | 43.30 | 43.59 | 42.88 | 43.09 | 854,213 | +0.43(+1.00%) |
Sep 13, 2013 | 42.23 | 42.67 | 41.98 | 42.67 | 684,407 | +0.39(+0.93%) |
Sep 12, 2013 | 42.33 | 42.71 | 42.12 | 42.27 | 681,523 | -0.12(-0.28%) |
Sep 11, 2013 | 41.85 | 42.48 | 40.97 | 42.39 | 1,185,769 | +0.50(+1.20%) |
Sep 10, 2013 | 41.62 | 41.90 | 41.32 | 41.89 | 1,250,978 | +0.41(+0.99%) |
Sep 09, 2013 | 40.52 | 41.49 | 40.37 | 41.47 | 696,864 | +0.91(+2.24%) |
Sep 06, 2013 | 40.40 | 40.81 | 40.30 | 40.56 | 1,066,363 | +0.67(+1.67%) |
Sep 05, 2013 | 40.09 | 40.10 | 39.30 | 39.90 | 807,884 | -0.03(-0.07%) |
Sep 04, 2013 | 39.84 | 40.19 | 39.65 | 39.92 | 820,090 | +0.20(+0.49%) |
Sep 03, 2013 | 40.73 | 40.80 | 39.42 | 39.73 | 1,608,620 | -0.75(-1.84%) |
Aug 30, 2013 | 41.06 | 41.41 | 40.39 | 40.47 | 766,992 | -0.50(-1.23%) |
Aug 29, 2013 | 40.86 | 41.23 | 40.62 | 40.98 | 600,496 | -0.01(-0.03%) |
Aug 28, 2013 | 41.52 | 41.70 | 40.88 | 40.99 | 699,029 | -0.55(-1.32%) |
Aug 27, 2013 | 41.39 | 41.89 | 41.21 | 41.54 | 701,940 | -0.05(-0.13%) |
Aug 26, 2013 | 41.83 | 42.04 | 41.47 | 41.59 | 1,167,940 | -0.23(-0.55%) |
Aug 23, 2013 | 41.69 | 42.15 | 41.35 | 41.82 | 780,012 | +0.10(+0.24%) |
Aug 22, 2013 | 41.85 | 41.85 | 41.19 | 41.72 | 606,623 | +0.05(+0.13%) |
Aug 21, 2013 | 41.62 | 42.25 | 40.84 | 41.67 | 1,207,635 | -0.05(-0.13%) |
Aug 20, 2013 | 41.43 | 41.95 | 41.30 | 41.72 | 1,690,637 | +0.45(+1.10%) |
Aug 19, 2013 | 41.33 | 41.60 | 41.16 | 41.27 | 1,498,203 | +0.03(+0.06%) |
Aug 16, 2013 | 42.40 | 42.40 | 41.17 | 41.24 | 1,165,738 | -1.24(-2.91%) |
Aug 15, 2013 | 43.48 | 43.48 | 42.43 | 42.48 | 1,084,210 | -1.26(-2.88%) |
Aug 14, 2013 | 44.00 | 44.13 | 43.66 | 43.74 | 762,943 | -0.22(-0.49%) |
Aug 13, 2013 | 44.62 | 44.68 | 43.81 | 43.96 | 628,606 | -0.61(-1.37%) |
Aug 12, 2013 | 45.19 | 45.19 | 44.22 | 44.57 | 715,986 | -0.73(-1.62%) |
Aug 09, 2013 | 44.71 | 45.44 | 44.48 | 45.30 | 692,493 | +0.68(+1.53%) |
Aug 08, 2013 | 45.16 | 45.26 | 44.43 | 44.62 | 799,230 | -0.33(-0.73%) |
Aug 07, 2013 | 45.44 | 45.59 | 44.95 | 44.95 | 608,763 | -0.52(-1.14%) |
Aug 06, 2013 | 45.70 | 46.14 | 45.26 | 45.46 | 638,179 | -0.22(-0.47%) |
Aug 05, 2013 | 45.84 | 46.20 | 45.50 | 45.68 | 592,337 | -0.33(-0.71%) |
Aug 02, 2013 | 46.65 | 47.02 | 45.95 | 46.01 | 704,603 | -0.64(-1.38%) |
Aug 01, 2013 | 46.48 | 46.96 | 46.34 | 46.65 | 1,206,779 | +0.45(+0.96%) |
Jul 31, 2013 | 47.13 | 47.46 | 45.89 | 46.20 | 826,542 | -0.71(-1.52%) |
Jul 30, 2013 | 47.17 | 47.62 | 46.69 | 46.92 | 815,698 | -0.20(-0.43%) |
Jul 29, 2013 | 47.18 | 47.40 | 46.80 | 47.12 | 720,956 | -0.03(-0.06%) |
Jul 26, 2013 | 47.40 | 47.40 | 46.55 | 47.15 | 781,748 | -0.12(-0.26%) |
Jul 25, 2013 | 47.12 | 47.34 | 46.82 | 47.27 | 821,899 | +0.07(+0.15%) |
Jul 24, 2013 | 48.42 | 48.47 | 47.02 | 47.20 | 809,803 | -1.10(-2.28%) |
Jul 23, 2013 | 48.25 | 48.32 | 48.02 | 48.30 | 771,180 | +0.14(+0.29%) |
Jul 22, 2013 | 47.97 | 48.21 | 47.87 | 48.16 | 995,301 | +0.20(+0.41%) |
Jul 19, 2013 | 48.38 | 48.60 | 47.87 | 47.96 | 947,211 | -0.23(-0.48%) |
Jul 18, 2013 | 48.12 | 48.62 | 47.89 | 48.19 | 1,101,169 | +0.25(+0.52%) |
Jul 17, 2013 | 47.70 | 48.05 | 47.38 | 47.95 | 634,655 | +0.14(+0.30%) |
Jul 16, 2013 | 47.66 | 48.01 | 47.62 | 47.80 | 830,345 | +0.09(+0.19%) |
Jul 15, 2013 | 47.77 | 48.01 | 47.45 | 47.71 | 511,101 | -0.09(-0.18%) |
Jul 12, 2013 | 47.93 | 48.12 | 47.59 | 47.79 | 858,318 | -0.26(-0.55%) |
Jul 11, 2013 | 47.15 | 48.10 | 47.13 | 48.06 | 994,988 | +1.32(+2.83%) |
Jul 10, 2013 | 46.43 | 46.73 | 46.03 | 46.73 | 1,295,331 | +0.35(+0.76%) |
Jul 09, 2013 | 45.84 | 46.88 | 45.78 | 46.38 | 1,125,161 | +0.60(+1.30%) |
Jul 08, 2013 | 45.52 | 46.02 | 45.46 | 45.78 | 608,585 | +0.23(+0.50%) |
Jul 05, 2013 | 45.87 | 46.18 | 44.47 | 45.55 | 706,052 | -0.26(-0.57%) |
Jul 03, 2013 | 45.84 | 46.02 | 45.21 | 45.82 | 730,165 | -0.31(-0.67%) |
Jul 02, 2013 | 45.40 | 46.19 | 45.29 | 46.12 | 1,174,120 | +0.78(+1.72%) |