Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.69 | 42.81 | 42.62 | 42.80 | 3,539 | -0.04(-0.10%) |
Sep 25, 2013 | 42.82 | 42.84 | 42.84 | 42.84 | 2,500 | +0.01(+0.03%) |
Sep 24, 2013 | 43.21 | 43.21 | 42.72 | 42.83 | 11,352 | -0.06(-0.14%) |
Sep 23, 2013 | 42.94 | 43.42 | 42.67 | 42.89 | 6,404 | +0.14(+0.33%) |
Sep 20, 2013 | 42.68 | 42.86 | 42.68 | 42.75 | 810 | +0.12(+0.28%) |
Sep 19, 2013 | 42.68 | 42.68 | 42.63 | 42.63 | 700 | -0.39(-0.91%) |
Sep 18, 2013 | 42.89 | 43.02 | 42.66 | 43.02 | 1,100 | -0.13(-0.30%) |
Sep 17, 2013 | 42.63 | 43.98 | 42.63 | 43.15 | 5,941 | +0.53(+1.24%) |
Sep 16, 2013 | 42.82 | 42.82 | 42.61 | 42.62 | 1,180 | -0.31(-0.72%) |
Sep 13, 2013 | 42.64 | 43.15 | 42.63 | 42.93 | 2,999 | +0.42(+0.99%) |
Sep 12, 2013 | 42.57 | 42.57 | 42.51 | 42.51 | 350 | -0.28(-0.65%) |
Sep 11, 2013 | 42.80 | 42.82 | 42.64 | 42.79 | 6,632 | +0.28(+0.66%) |
Sep 10, 2013 | 43.95 | 44.77 | 42.46 | 42.51 | 3,648 | -0.21(-0.49%) |
Sep 09, 2013 | 42.66 | 42.72 | 42.66 | 42.72 | 859 | -0.14(-0.33%) |
Sep 06, 2013 | 42.69 | 43.60 | 42.42 | 42.86 | 6,952 | +0.32(+0.76%) |
Sep 05, 2013 | 42.88 | 43.49 | 42.41 | 42.54 | 10,722 | +0.06(+0.14%) |
Sep 04, 2013 | 42.18 | 43.12 | 42.03 | 42.48 | 9,482 | +0.01(+0.01%) |
Sep 03, 2013 | 42.78 | 44.90 | 42.42 | 42.47 | 34,128 | +0.10(+0.23%) |
Aug 30, 2013 | 42.16 | 42.53 | 42.00 | 42.37 | 7,466 | -0.08(-0.19%) |
Aug 29, 2013 | 42.45 | 42.45 | 42.45 | 42.45 | 200 | +0.01(+0.02%) |
Aug 28, 2013 | 42.45 | 42.48 | 42.43 | 42.45 | 650 | -0.05(-0.12%) |
Aug 27, 2013 | 42.68 | 42.68 | 42.46 | 42.50 | 3,165 | +0.02(+0.04%) |
Aug 26, 2013 | 42.74 | 42.74 | 42.40 | 42.48 | 16,600 | +0.21(+0.50%) |
Aug 23, 2013 | 42.50 | 42.68 | 42.26 | 42.27 | 6,577 | -0.06(-0.14%) |
Aug 22, 2013 | 42.26 | 42.41 | 42.18 | 42.33 | 9,617 | +0.08(+0.19%) |
Aug 21, 2013 | 42.23 | 42.40 | 42.20 | 42.25 | 13,335 | -0.09(-0.21%) |
Aug 20, 2013 | 42.40 | 42.47 | 42.32 | 42.34 | 1,595 | -0.24(-0.56%) |
Aug 19, 2013 | 42.75 | 46.23 | 42.55 | 42.58 | 10,184 | +0.04(+0.10%) |
Aug 16, 2013 | 42.22 | 42.54 | 41.91 | 42.54 | 5,660 | +0.56(+1.33%) |
Aug 15, 2013 | 42.05 | 42.05 | 41.83 | 41.98 | 550 | -0.32(-0.76%) |
Aug 14, 2013 | 42.00 | 42.31 | 42.00 | 42.30 | 1,600 | +0.35(+0.83%) |
Aug 13, 2013 | 42.11 | 42.20 | 41.92 | 41.95 | 3,600 | +0.00(+0.00%) |
Aug 12, 2013 | 41.90 | 42.05 | 41.81 | 41.95 | 1,595 | -0.23(-0.55%) |
Aug 09, 2013 | 41.84 | 42.32 | 41.84 | 42.18 | 7,396 | +0.08(+0.19%) |
Aug 08, 2013 | 42.05 | 42.10 | 42.00 | 42.10 | 2,171 | +0.25(+0.60%) |
Aug 07, 2013 | 41.85 | 42.01 | 41.81 | 41.85 | 5,647 | -0.01(-0.02%) |
Aug 06, 2013 | 41.79 | 42.04 | 41.79 | 41.86 | 1,298 | -0.19(-0.45%) |
Aug 05, 2013 | 42.10 | 42.17 | 42.05 | 42.05 | 3,567 | +0.05(+0.12%) |
Aug 02, 2013 | 42.07 | 42.07 | 41.86 | 42.00 | 3,300 | +0.15(+0.36%) |
Aug 01, 2013 | 42.15 | 42.15 | 41.80 | 41.85 | 500 | -0.27(-0.64%) |
Jul 31, 2013 | 41.87 | 42.12 | 41.75 | 42.12 | 4,502 | +0.37(+0.89%) |
Jul 30, 2013 | 41.80 | 41.99 | 41.75 | 41.75 | 2,053 | -0.25(-0.60%) |
Jul 29, 2013 | 41.89 | 42.19 | 41.85 | 42.00 | 26,165 | -0.06(-0.14%) |
Jul 26, 2013 | 41.86 | 42.06 | 41.85 | 42.06 | 1,140 | +0.07(+0.17%) |
Jul 25, 2013 | 41.85 | 42.09 | 41.85 | 41.99 | 8,018 | -0.05(-0.12%) |
Jul 24, 2013 | 41.85 | 42.04 | 41.85 | 42.04 | 6,273 | +0.01(+0.02%) |
Jul 23, 2013 | 42.01 | 42.04 | 41.95 | 42.03 | 5,138 | -0.16(-0.39%) |
Jul 22, 2013 | 42.04 | 42.24 | 42.04 | 42.19 | 8,123 | +0.48(+1.16%) |
Jul 19, 2013 | 41.68 | 42.00 | 41.67 | 41.71 | 11,129 | -0.11(-0.26%) |
Jul 18, 2013 | 42.00 | 42.23 | 41.77 | 41.82 | 2,244 | -0.11(-0.26%) |
Jul 17, 2013 | 41.73 | 42.12 | 41.73 | 41.93 | 11,928 | +0.11(+0.26%) |
Jul 16, 2013 | 41.88 | 41.95 | 41.67 | 41.82 | 4,700 | +0.01(+0.02%) |
Jul 15, 2013 | 41.74 | 41.81 | 41.74 | 41.81 | 900 | +0.07(+0.17%) |
Jul 12, 2013 | 41.73 | 41.85 | 41.73 | 41.74 | 1,500 | -0.18(-0.43%) |
Jul 11, 2013 | 41.76 | 42.00 | 41.76 | 41.92 | 8,450 | -0.15(-0.36%) |
Jul 10, 2013 | 41.70 | 42.23 | 41.70 | 42.07 | 5,829 | +0.19(+0.45%) |
Jul 09, 2013 | 42.00 | 42.16 | 41.83 | 41.88 | 4,020 | +0.05(+0.11%) |
Jul 08, 2013 | 41.63 | 41.97 | 41.63 | 41.83 | 11,852 | +0.15(+0.36%) |
Jul 05, 2013 | 41.97 | 41.97 | 41.64 | 41.68 | 5,025 | -0.23(-0.55%) |
Jul 03, 2013 | 41.63 | 41.91 | 41.63 | 41.91 | 1,100 | -0.04(-0.10%) |
Jul 02, 2013 | 42.25 | 42.25 | 41.62 | 41.95 | 10,170 | +0.25(+0.60%) |