Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.33 | 42.91 | 42.13 | 42.51 | 592,234 | +0.05(+0.11%) |
Sep 26, 2013 | 41.72 | 42.63 | 41.72 | 42.46 | 559,701 | +0.76(+1.82%) |
Sep 25, 2013 | 42.11 | 42.15 | 41.68 | 41.70 | 502,882 | -0.36(-0.86%) |
Sep 24, 2013 | 42.03 | 42.41 | 41.74 | 42.07 | 294,168 | +0.08(+0.19%) |
Sep 23, 2013 | 42.28 | 42.28 | 41.47 | 41.99 | 417,626 | -0.25(-0.60%) |
Sep 20, 2013 | 42.57 | 42.68 | 42.07 | 42.24 | 642,149 | -0.25(-0.58%) |
Sep 19, 2013 | 42.49 | 42.57 | 42.09 | 42.49 | 577,227 | +0.22(+0.53%) |
Sep 18, 2013 | 42.09 | 42.48 | 41.61 | 42.27 | 485,264 | +0.28(+0.66%) |
Sep 17, 2013 | 41.60 | 42.05 | 41.37 | 41.99 | 621,097 | +0.45(+1.09%) |
Sep 16, 2013 | 41.94 | 41.85 | 41.39 | 41.53 | 711,759 | -0.05(-0.12%) |
Sep 13, 2013 | 41.49 | 41.59 | 41.09 | 41.59 | 889,228 | +0.13(+0.32%) |
Sep 12, 2013 | 41.60 | 41.86 | 41.28 | 41.45 | 850,929 | -0.06(-0.16%) |
Sep 11, 2013 | 42.05 | 42.05 | 41.21 | 41.52 | 1,027,642 | -0.51(-1.22%) |
Sep 10, 2013 | 42.42 | 42.42 | 41.69 | 42.03 | 1,214,053 | -0.05(-0.12%) |
Sep 09, 2013 | 41.04 | 42.08 | 41.04 | 42.08 | 845,608 | +1.19(+2.90%) |
Sep 06, 2013 | 40.90 | 41.15 | 39.96 | 40.89 | 393,089 | +0.09(+0.21%) |
Sep 05, 2013 | 40.84 | 41.03 | 40.56 | 40.80 | 317,332 | +0.25(+0.62%) |
Sep 04, 2013 | 39.75 | 40.60 | 39.44 | 40.55 | 557,526 | +1.01(+2.56%) |
Sep 03, 2013 | 39.44 | 39.56 | 39.00 | 39.54 | 549,861 | +0.93(+2.40%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.43 | 38.62 | 511,463 | -0.48(-1.23%) |
Aug 29, 2013 | 38.73 | 39.44 | 38.65 | 39.10 | 730,965 | +0.44(+1.15%) |
Aug 28, 2013 | 38.20 | 38.73 | 38.11 | 38.65 | 2,165,101 | +0.57(+1.49%) |
Aug 27, 2013 | 39.10 | 39.22 | 38.05 | 38.08 | 1,015,487 | -1.52(-3.83%) |
Aug 26, 2013 | 38.83 | 39.88 | 38.80 | 39.60 | 1,119,117 | +0.87(+2.24%) |
Aug 23, 2013 | 38.89 | 38.93 | 38.38 | 38.74 | 167,898 | -0.07(-0.18%) |
Aug 22, 2013 | 38.61 | 38.87 | 38.50 | 38.80 | 255,521 | +0.46(+1.21%) |
Aug 21, 2013 | 37.89 | 38.87 | 37.89 | 38.34 | 1,462,595 | +0.53(+1.40%) |
Aug 20, 2013 | 37.18 | 38.02 | 37.18 | 37.81 | 471,617 | +0.64(+1.72%) |
Aug 19, 2013 | 37.24 | 37.61 | 37.14 | 37.17 | 922,913 | -0.11(-0.30%) |
Aug 16, 2013 | 37.48 | 37.77 | 37.26 | 37.28 | 1,249,961 | -0.26(-0.70%) |
Aug 15, 2013 | 38.26 | 38.26 | 37.43 | 37.54 | 1,077,906 | -1.04(-2.69%) |
Aug 14, 2013 | 38.58 | 38.98 | 38.58 | 38.58 | 306,309 | +0.03(+0.07%) |
Aug 13, 2013 | 38.84 | 38.84 | 38.28 | 38.55 | 441,444 | -0.10(-0.27%) |
Aug 12, 2013 | 38.76 | 38.76 | 38.40 | 38.66 | 734,931 | -0.15(-0.38%) |
Aug 09, 2013 | 38.79 | 39.18 | 38.57 | 38.80 | 241,179 | -0.05(-0.13%) |
Aug 08, 2013 | 39.33 | 39.50 | 38.77 | 38.86 | 1,246,857 | -0.24(-0.62%) |
Aug 07, 2013 | 39.49 | 39.49 | 38.71 | 39.10 | 963,374 | -0.42(-1.07%) |
Aug 06, 2013 | 40.46 | 40.46 | 39.40 | 39.52 | 595,470 | -0.98(-2.41%) |
Aug 05, 2013 | 40.39 | 40.62 | 40.32 | 40.50 | 464,298 | +0.10(+0.26%) |
Aug 02, 2013 | 40.31 | 40.55 | 40.15 | 40.40 | 615,325 | +0.10(+0.25%) |
Aug 01, 2013 | 40.04 | 40.34 | 39.73 | 40.30 | 1,213,982 | +0.61(+1.53%) |
Jul 31, 2013 | 39.33 | 39.92 | 39.33 | 39.69 | 378,324 | +0.55(+1.40%) |
Jul 30, 2013 | 38.90 | 39.24 | 38.72 | 39.14 | 701,091 | +0.53(+1.38%) |
Jul 29, 2013 | 39.06 | 39.18 | 38.48 | 38.61 | 440,953 | -0.50(-1.27%) |
Jul 26, 2013 | 38.89 | 39.17 | 38.51 | 39.10 | 707,626 | +0.05(+0.12%) |
Jul 25, 2013 | 38.26 | 39.07 | 37.75 | 39.06 | 750,524 | +0.89(+2.34%) |
Jul 24, 2013 | 38.71 | 38.81 | 38.02 | 38.16 | 659,152 | -0.38(-0.99%) |
Jul 23, 2013 | 39.34 | 39.36 | 38.48 | 38.54 | 336,569 | -0.58(-1.49%) |
Jul 22, 2013 | 39.12 | 39.28 | 38.86 | 39.13 | 462,049 | +0.08(+0.21%) |
Jul 19, 2013 | 38.52 | 39.22 | 38.41 | 39.05 | 1,176,131 | +0.57(+1.49%) |
Jul 18, 2013 | 38.79 | 38.79 | 38.40 | 38.47 | 379,470 | -0.16(-0.42%) |
Jul 17, 2013 | 38.43 | 38.78 | 38.37 | 38.64 | 318,749 | +0.29(+0.76%) |
Jul 16, 2013 | 39.09 | 39.09 | 38.25 | 38.34 | 822,229 | -0.65(-1.67%) |
Jul 15, 2013 | 38.86 | 39.06 | 38.37 | 38.99 | 716,126 | +0.29(+0.75%) |
Jul 12, 2013 | 37.66 | 38.87 | 37.55 | 38.70 | 2,298,247 | +1.13(+3.01%) |
Jul 11, 2013 | 37.35 | 37.58 | 37.19 | 37.57 | 881,693 | +0.82(+2.24%) |
Jul 10, 2013 | 36.09 | 36.79 | 36.09 | 36.75 | 656,795 | +0.56(+1.56%) |
Jul 09, 2013 | 36.30 | 36.29 | 35.86 | 36.19 | 652,481 | +0.05(+0.13%) |
Jul 08, 2013 | 36.35 | 36.45 | 35.94 | 36.14 | 474,143 | +0.02(+0.04%) |
Jul 05, 2013 | 35.57 | 36.14 | 35.49 | 36.13 | 547,069 | +0.84(+2.38%) |
Jul 03, 2013 | 35.28 | 35.42 | 35.01 | 35.29 | 252,581 | -0.04(-0.12%) |
Jul 02, 2013 | 35.22 | 35.51 | 35.11 | 35.33 | 2,308,840 | +0.12(+0.35%) |