Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 45.04 | 45.60 | 45.00 | 45.44 | 1,522,305 | +0.10(+0.23%) |
Sep 27, 2013 | 45.26 | 45.46 | 44.95 | 45.34 | 923,577 | -0.17(-0.38%) |
Sep 26, 2013 | 45.78 | 46.00 | 45.26 | 45.51 | 877,962 | +0.17(+0.38%) |
Sep 25, 2013 | 45.45 | 45.54 | 45.28 | 45.34 | 730,377 | +0.13(+0.29%) |
Sep 24, 2013 | 45.42 | 45.82 | 45.18 | 45.21 | 1,222,745 | -0.23(-0.51%) |
Sep 23, 2013 | 45.60 | 45.94 | 45.30 | 45.44 | 781,957 | +0.10(+0.23%) |
Sep 20, 2013 | 46.03 | 46.23 | 45.34 | 45.34 | 1,572,362 | -0.94(-2.03%) |
Sep 19, 2013 | 46.63 | 46.75 | 46.16 | 46.28 | 668,601 | -0.49(-1.05%) |
Sep 18, 2013 | 46.31 | 46.79 | 45.37 | 46.77 | 1,216,844 | +0.54(+1.17%) |
Sep 17, 2013 | 46.03 | 46.41 | 45.97 | 46.22 | 918,199 | +0.27(+0.58%) |
Sep 16, 2013 | 45.91 | 45.97 | 45.56 | 45.96 | 680,266 | +0.64(+1.40%) |
Sep 13, 2013 | 45.01 | 45.40 | 44.84 | 45.32 | 628,366 | +0.26(+0.57%) |
Sep 12, 2013 | 44.64 | 45.25 | 44.64 | 45.06 | 1,043,934 | +0.32(+0.71%) |
Sep 11, 2013 | 44.78 | 45.37 | 44.59 | 44.74 | 1,614,438 | -0.22(-0.48%) |
Sep 10, 2013 | 43.67 | 44.98 | 43.61 | 44.96 | 1,219,217 | +1.37(+3.14%) |
Sep 09, 2013 | 42.48 | 43.61 | 42.45 | 43.59 | 1,010,282 | +1.31(+3.09%) |
Sep 06, 2013 | 42.61 | 42.77 | 42.19 | 42.28 | 870,708 | -0.03(-0.08%) |
Sep 05, 2013 | 41.34 | 42.48 | 41.24 | 42.32 | 1,090,678 | +1.08(+2.61%) |
Sep 04, 2013 | 40.75 | 41.28 | 40.54 | 41.24 | 657,009 | +0.39(+0.95%) |
Sep 03, 2013 | 41.06 | 41.20 | 40.59 | 40.86 | 1,464,852 | +0.22(+0.53%) |
Aug 30, 2013 | 41.51 | 41.75 | 40.43 | 40.64 | 1,840,427 | -0.85(-2.05%) |
Aug 29, 2013 | 41.48 | 41.69 | 41.23 | 41.49 | 770,902 | +0.03(+0.06%) |
Aug 28, 2013 | 41.89 | 42.08 | 41.26 | 41.47 | 882,796 | -0.51(-1.21%) |
Aug 27, 2013 | 42.15 | 42.37 | 41.90 | 41.97 | 842,638 | -0.42(-0.99%) |
Aug 26, 2013 | 42.58 | 42.78 | 42.31 | 42.40 | 776,752 | +0.09(+0.20%) |
Aug 23, 2013 | 42.36 | 42.63 | 41.74 | 42.31 | 553,101 | +0.03(+0.08%) |
Aug 22, 2013 | 42.33 | 42.77 | 41.69 | 42.27 | 636,917 | +0.23(+0.55%) |
Aug 21, 2013 | 42.80 | 42.80 | 41.89 | 42.04 | 773,183 | -0.39(-0.91%) |
Aug 20, 2013 | 42.63 | 42.83 | 42.40 | 42.43 | 947,810 | -0.16(-0.38%) |
Aug 19, 2013 | 42.46 | 42.89 | 42.46 | 42.59 | 1,304,774 | -0.01(-0.02%) |
Aug 16, 2013 | 42.07 | 42.60 | 41.90 | 42.60 | 1,129,680 | +0.89(+2.15%) |
Aug 15, 2013 | 42.02 | 43.04 | 41.64 | 41.71 | 730,877 | +0.01(+0.02%) |
Aug 14, 2013 | 41.76 | 41.90 | 41.24 | 41.70 | 1,109,998 | -0.39(-0.92%) |
Aug 13, 2013 | 42.62 | 42.79 | 42.04 | 42.08 | 844,484 | -0.45(-1.07%) |
Aug 12, 2013 | 42.79 | 42.91 | 42.37 | 42.54 | 758,901 | -0.46(-1.07%) |
Aug 09, 2013 | 42.79 | 43.16 | 42.48 | 43.00 | 1,045,286 | +0.30(+0.70%) |
Aug 08, 2013 | 42.25 | 42.89 | 42.13 | 42.70 | 1,922,211 | +1.33(+3.21%) |
Aug 07, 2013 | 41.02 | 41.49 | 40.95 | 41.37 | 1,020,662 | +0.32(+0.77%) |
Aug 06, 2013 | 41.22 | 41.43 | 40.68 | 41.06 | 1,695,377 | +0.68(+1.67%) |
Aug 05, 2013 | 41.08 | 41.30 | 40.27 | 40.38 | 1,494,766 | -0.61(-1.48%) |
Aug 02, 2013 | 43.08 | 43.65 | 40.57 | 40.99 | 3,558,424 | -0.42(-1.01%) |
Aug 01, 2013 | 41.51 | 42.31 | 41.00 | 41.41 | 2,504,211 | +0.62(+1.53%) |
Jul 31, 2013 | 40.05 | 40.99 | 39.76 | 40.78 | 1,835,478 | +0.70(+1.75%) |
Jul 30, 2013 | 39.88 | 40.71 | 39.43 | 40.08 | 1,792,240 | +0.58(+1.47%) |
Jul 29, 2013 | 39.21 | 39.55 | 39.03 | 39.50 | 1,005,211 | +0.30(+0.76%) |
Jul 26, 2013 | 38.86 | 39.29 | 38.78 | 39.20 | 785,262 | +0.27(+0.70%) |
Jul 25, 2013 | 38.29 | 38.95 | 38.09 | 38.93 | 788,467 | +0.74(+1.95%) |
Jul 24, 2013 | 39.07 | 39.23 | 38.10 | 38.18 | 1,003,972 | -0.86(-2.19%) |
Jul 23, 2013 | 38.97 | 39.51 | 38.64 | 39.04 | 541,961 | +0.09(+0.24%) |
Jul 22, 2013 | 39.11 | 39.10 | 38.83 | 38.94 | 843,342 | +0.02(+0.04%) |
Jul 19, 2013 | 38.26 | 39.07 | 38.17 | 38.93 | 1,341,708 | +0.59(+1.54%) |
Jul 18, 2013 | 38.57 | 38.87 | 38.32 | 38.33 | 742,319 | -0.29(-0.74%) |
Jul 17, 2013 | 38.84 | 39.02 | 38.22 | 38.62 | 1,453,016 | -0.01(-0.03%) |
Jul 16, 2013 | 38.82 | 39.06 | 38.56 | 38.63 | 1,076,732 | +0.09(+0.22%) |
Jul 15, 2013 | 38.28 | 38.71 | 38.18 | 38.55 | 816,997 | +0.35(+0.92%) |
Jul 12, 2013 | 38.24 | 38.60 | 38.05 | 38.20 | 1,118,994 | +0.24(+0.63%) |
Jul 11, 2013 | 38.01 | 38.30 | 37.60 | 37.96 | 1,426,733 | +0.93(+2.52%) |
Jul 10, 2013 | 37.62 | 38.14 | 36.97 | 37.03 | 2,126,336 | -0.45(-1.21%) |
Jul 09, 2013 | 38.27 | 38.42 | 37.45 | 37.48 | 1,821,159 | -0.77(-2.01%) |
Jul 08, 2013 | 38.60 | 38.64 | 38.21 | 38.25 | 1,084,045 | -0.19(-0.49%) |
Jul 05, 2013 | 38.57 | 38.69 | 38.09 | 38.44 | 665,077 | +0.27(+0.72%) |
Jul 03, 2013 | 38.38 | 38.52 | 37.86 | 38.16 | 1,115,185 | -0.19(-0.49%) |
Jul 02, 2013 | 38.50 | 38.78 | 38.17 | 38.35 | 838,439 | +0.10(+0.27%) |