Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.14 | 42.49 | 41.93 | 42.23 | 972,860 | -0.29(-0.68%) |
Sep 26, 2013 | 42.04 | 42.63 | 41.99 | 42.52 | 835,599 | +0.72(+1.71%) |
Sep 25, 2013 | 41.45 | 42.20 | 41.36 | 41.80 | 928,141 | +0.37(+0.89%) |
Sep 24, 2013 | 40.94 | 41.84 | 40.72 | 41.43 | 1,210,854 | +0.51(+1.24%) |
Sep 23, 2013 | 41.10 | 41.30 | 40.76 | 40.92 | 947,777 | -0.37(-0.90%) |
Sep 20, 2013 | 41.64 | 41.91 | 41.22 | 41.29 | 1,115,273 | -0.35(-0.83%) |
Sep 19, 2013 | 41.78 | 42.26 | 41.55 | 41.64 | 1,139,603 | +0.13(+0.31%) |
Sep 18, 2013 | 40.24 | 41.63 | 40.23 | 41.51 | 1,405,811 | +1.26(+3.14%) |
Sep 17, 2013 | 40.05 | 40.41 | 39.79 | 40.25 | 1,092,388 | +0.25(+0.62%) |
Sep 16, 2013 | 40.01 | 40.40 | 39.55 | 40.00 | 1,398,770 | +0.45(+1.14%) |
Sep 13, 2013 | 39.66 | 39.76 | 39.35 | 39.55 | 1,332,586 | +0.06(+0.16%) |
Sep 12, 2013 | 39.81 | 40.16 | 39.48 | 39.48 | 986,428 | -0.51(-1.29%) |
Sep 11, 2013 | 39.89 | 40.11 | 39.66 | 40.00 | 1,212,692 | +0.16(+0.40%) |
Sep 10, 2013 | 39.89 | 40.20 | 39.77 | 39.84 | 2,612,082 | +0.30(+0.75%) |
Sep 09, 2013 | 39.62 | 39.89 | 39.39 | 39.54 | 2,749,345 | +0.02(+0.04%) |
Sep 06, 2013 | 40.39 | 40.60 | 39.47 | 39.52 | 1,177,931 | -0.60(-1.48%) |
Sep 05, 2013 | 40.15 | 40.59 | 39.71 | 40.12 | 480,597 | -0.10(-0.24%) |
Sep 04, 2013 | 39.85 | 40.42 | 39.61 | 40.22 | 727,659 | +0.35(+0.87%) |
Sep 03, 2013 | 40.24 | 40.46 | 39.64 | 39.87 | 749,372 | +0.27(+0.67%) |
Aug 30, 2013 | 39.84 | 40.09 | 39.31 | 39.60 | 814,931 | -0.24(-0.61%) |
Aug 29, 2013 | 39.27 | 40.12 | 39.27 | 39.85 | 906,306 | +0.58(+1.47%) |
Aug 28, 2013 | 39.47 | 39.60 | 39.11 | 39.27 | 712,887 | -0.18(-0.45%) |
Aug 27, 2013 | 40.11 | 40.16 | 39.38 | 39.44 | 1,098,275 | -1.38(-3.37%) |
Aug 26, 2013 | 40.91 | 41.27 | 40.78 | 40.82 | 635,303 | +0.08(+0.20%) |
Aug 23, 2013 | 40.59 | 40.79 | 40.05 | 40.74 | 897,036 | +0.15(+0.38%) |
Aug 22, 2013 | 40.82 | 41.20 | 40.40 | 40.59 | 812,658 | -0.18(-0.43%) |
Aug 21, 2013 | 40.25 | 41.54 | 40.01 | 40.76 | 2,922,127 | +1.41(+3.58%) |
Aug 20, 2013 | 39.53 | 39.63 | 39.17 | 39.35 | 854,427 | -0.23(-0.57%) |
Aug 19, 2013 | 39.68 | 39.98 | 39.46 | 39.58 | 858,525 | -0.23(-0.59%) |
Aug 16, 2013 | 39.44 | 39.89 | 39.35 | 39.81 | 868,856 | +0.16(+0.41%) |
Aug 15, 2013 | 40.26 | 40.26 | 39.39 | 39.65 | 1,520,767 | -0.91(-2.24%) |
Aug 14, 2013 | 39.89 | 40.95 | 39.89 | 40.56 | 1,654,573 | +0.67(+1.67%) |
Aug 13, 2013 | 39.38 | 40.02 | 39.28 | 39.89 | 1,444,125 | +0.55(+1.39%) |
Aug 12, 2013 | 38.98 | 39.35 | 38.92 | 39.35 | 1,396,378 | +0.01(+0.02%) |
Aug 09, 2013 | 39.33 | 39.72 | 38.71 | 39.34 | 1,425,616 | -0.06(-0.14%) |
Aug 08, 2013 | 38.97 | 39.56 | 38.94 | 39.40 | 1,074,998 | +0.73(+1.89%) |
Aug 07, 2013 | 38.62 | 39.04 | 38.41 | 38.66 | 1,188,616 | -0.14(-0.37%) |
Aug 06, 2013 | 39.21 | 39.26 | 38.59 | 38.81 | 1,141,928 | -0.52(-1.33%) |
Aug 05, 2013 | 39.45 | 39.48 | 39.09 | 39.33 | 649,946 | -0.11(-0.29%) |
Aug 02, 2013 | 39.21 | 39.46 | 38.85 | 39.44 | 1,156,082 | +0.20(+0.51%) |
Aug 01, 2013 | 39.01 | 39.59 | 38.90 | 39.24 | 1,029,570 | +0.73(+1.90%) |
Jul 31, 2013 | 38.69 | 38.88 | 38.39 | 38.51 | 1,099,196 | -0.02(-0.06%) |
Jul 30, 2013 | 38.10 | 38.79 | 37.77 | 38.53 | 1,668,576 | +0.80(+2.12%) |
Jul 29, 2013 | 37.55 | 37.86 | 37.38 | 37.73 | 1,267,078 | +0.09(+0.23%) |
Jul 26, 2013 | 38.21 | 38.23 | 37.51 | 37.65 | 1,666,829 | -0.75(-1.96%) |
Jul 25, 2013 | 38.61 | 38.74 | 38.29 | 38.40 | 795,758 | -0.34(-0.87%) |
Jul 24, 2013 | 39.02 | 39.12 | 38.61 | 38.73 | 1,232,918 | -0.16(-0.41%) |
Jul 23, 2013 | 38.55 | 39.10 | 38.45 | 38.90 | 1,330,034 | +0.62(+1.61%) |
Jul 22, 2013 | 38.03 | 38.30 | 37.88 | 38.28 | 1,787,440 | +0.03(+0.08%) |
Jul 19, 2013 | 37.07 | 38.65 | 36.76 | 38.25 | 4,466,372 | -0.22(-0.58%) |
Jul 18, 2013 | 38.29 | 38.70 | 37.97 | 38.47 | 1,732,937 | +0.53(+1.39%) |
Jul 17, 2013 | 37.92 | 38.21 | 37.75 | 37.94 | 740,597 | +0.06(+0.17%) |
Jul 16, 2013 | 38.29 | 38.29 | 37.50 | 37.88 | 1,025,178 | -0.21(-0.55%) |
Jul 15, 2013 | 38.21 | 38.34 | 37.63 | 38.09 | 1,283,016 | -0.12(-0.31%) |
Jul 12, 2013 | 38.09 | 38.27 | 37.69 | 38.21 | 886,013 | +0.14(+0.36%) |
Jul 11, 2013 | 37.98 | 38.38 | 37.97 | 38.07 | 1,253,874 | +0.54(+1.45%) |
Jul 10, 2013 | 37.30 | 37.94 | 36.93 | 37.52 | 1,016,401 | +0.19(+0.52%) |
Jul 09, 2013 | 36.99 | 37.50 | 36.99 | 37.33 | 1,119,904 | +0.73(+1.99%) |
Jul 08, 2013 | 36.72 | 36.93 | 36.44 | 36.60 | 990,462 | +0.03(+0.09%) |
Jul 05, 2013 | 36.62 | 36.98 | 36.20 | 36.57 | 631,530 | +0.22(+0.60%) |
Jul 03, 2013 | 35.94 | 36.50 | 35.79 | 36.35 | 470,157 | +0.28(+0.78%) |
Jul 02, 2013 | 36.40 | 36.52 | 35.65 | 36.07 | 754,804 | -0.31(-0.86%) |