Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.34 | 44.14 | 42.92 | 43.02 | 541,830 | -0.62(-1.42%) |
Sep 26, 2013 | 43.49 | 43.79 | 43.27 | 43.64 | 471,248 | +0.16(+0.37%) |
Sep 25, 2013 | 43.67 | 44.24 | 43.35 | 43.48 | 735,985 | +0.01(+0.02%) |
Sep 24, 2013 | 43.06 | 43.74 | 42.65 | 43.47 | 631,572 | +0.59(+1.38%) |
Sep 23, 2013 | 43.60 | 43.70 | 42.65 | 42.88 | 1,009,683 | -0.72(-1.65%) |
Sep 20, 2013 | 42.37 | 43.60 | 42.34 | 43.60 | 1,217,994 | +1.42(+3.37%) |
Sep 19, 2013 | 42.16 | 42.52 | 41.65 | 42.18 | 315,373 | +0.11(+0.26%) |
Sep 18, 2013 | 41.81 | 42.19 | 41.50 | 42.07 | 419,340 | +0.20(+0.48%) |
Sep 17, 2013 | 41.61 | 41.91 | 41.44 | 41.87 | 463,863 | +0.30(+0.72%) |
Sep 16, 2013 | 42.16 | 42.15 | 41.50 | 41.57 | 408,540 | -0.08(-0.19%) |
Sep 13, 2013 | 41.54 | 41.78 | 41.38 | 41.65 | 454,804 | +0.25(+0.60%) |
Sep 12, 2013 | 40.84 | 41.64 | 40.77 | 41.40 | 734,784 | +0.63(+1.55%) |
Sep 11, 2013 | 40.63 | 40.80 | 40.25 | 40.77 | 741,192 | +0.14(+0.34%) |
Sep 10, 2013 | 40.31 | 40.67 | 40.28 | 40.63 | 660,571 | +0.64(+1.60%) |
Sep 09, 2013 | 39.88 | 40.04 | 39.11 | 39.99 | 760,383 | +0.30(+0.76%) |
Sep 06, 2013 | 40.50 | 40.61 | 39.62 | 39.69 | 661,378 | -0.60(-1.49%) |
Sep 05, 2013 | 39.86 | 40.39 | 39.86 | 40.29 | 383,337 | +0.34(+0.85%) |
Sep 04, 2013 | 39.79 | 40.11 | 39.56 | 39.95 | 549,775 | +0.25(+0.63%) |
Sep 03, 2013 | 39.99 | 40.20 | 39.37 | 39.70 | 553,560 | +0.11(+0.28%) |
Aug 30, 2013 | 40.88 | 40.91 | 39.54 | 39.59 | 790,626 | -1.29(-3.16%) |
Aug 29, 2013 | 40.42 | 41.54 | 40.15 | 40.88 | 1,438,200 | +0.52(+1.29%) |
Aug 28, 2013 | 41.20 | 41.20 | 40.23 | 40.36 | 690,240 | -0.74(-1.80%) |
Aug 27, 2013 | 41.99 | 42.16 | 41.10 | 41.10 | 578,986 | -1.16(-2.74%) |
Aug 26, 2013 | 42.21 | 42.72 | 42.16 | 42.26 | 390,358 | +0.04(+0.09%) |
Aug 23, 2013 | 42.34 | 42.35 | 41.50 | 42.22 | 542,536 | -0.08(-0.19%) |
Aug 22, 2013 | 41.93 | 42.30 | 41.71 | 42.30 | 978,007 | +0.59(+1.41%) |
Aug 21, 2013 | 42.27 | 42.45 | 41.71 | 41.71 | 685,162 | -0.57(-1.35%) |
Aug 20, 2013 | 42.59 | 42.70 | 42.23 | 42.28 | 719,948 | -0.02(-0.05%) |
Aug 19, 2013 | 42.69 | 42.84 | 42.30 | 42.30 | 489,198 | -0.48(-1.12%) |
Aug 16, 2013 | 42.06 | 42.97 | 42.01 | 42.78 | 617,538 | +0.48(+1.13%) |
Aug 15, 2013 | 42.36 | 42.63 | 42.00 | 42.30 | 573,992 | -0.61(-1.42%) |
Aug 14, 2013 | 42.63 | 43.17 | 42.63 | 42.91 | 704,988 | +0.22(+0.52%) |
Aug 13, 2013 | 42.49 | 42.74 | 42.49 | 42.69 | 342,053 | +0.04(+0.09%) |
Aug 12, 2013 | 42.20 | 42.76 | 42.17 | 42.65 | 677,568 | +0.31(+0.73%) |
Aug 09, 2013 | 41.33 | 42.56 | 39.29 | 42.34 | 1,110,956 | +0.11(+0.26%) |
Aug 08, 2013 | 41.60 | 42.44 | 41.60 | 42.23 | 1,029,066 | +0.47(+1.13%) |
Aug 07, 2013 | 42.12 | 42.15 | 41.64 | 41.76 | 734,963 | -0.45(-1.07%) |
Aug 06, 2013 | 42.28 | 42.41 | 41.92 | 42.21 | 927,602 | -0.26(-0.61%) |
Aug 05, 2013 | 42.30 | 42.57 | 42.23 | 42.47 | 1,173,847 | +0.23(+0.54%) |
Aug 02, 2013 | 42.50 | 42.50 | 41.38 | 42.24 | 3,347,040 | -1.21(-2.78%) |
Aug 01, 2013 | 43.62 | 43.69 | 43.03 | 43.45 | 1,318,932 | +0.10(+0.23%) |
Jul 31, 2013 | 43.57 | 43.61 | 42.84 | 43.35 | 1,177,615 | +0.15(+0.35%) |
Jul 30, 2013 | 43.90 | 44.30 | 42.41 | 43.20 | 2,692,538 | +2.17(+5.29%) |
Jul 29, 2013 | 41.18 | 41.65 | 40.88 | 41.03 | 777,995 | -0.12(-0.29%) |
Jul 26, 2013 | 41.29 | 41.39 | 40.40 | 41.15 | 656,363 | -0.49(-1.18%) |
Jul 25, 2013 | 41.00 | 41.65 | 40.49 | 41.64 | 580,523 | +0.68(+1.66%) |
Jul 24, 2013 | 41.24 | 41.24 | 40.73 | 40.96 | 558,743 | -0.16(-0.39%) |
Jul 23, 2013 | 41.32 | 41.51 | 40.89 | 41.12 | 537,230 | -0.10(-0.24%) |
Jul 22, 2013 | 41.36 | 41.50 | 41.07 | 41.22 | 389,014 | +0.21(+0.51%) |
Jul 19, 2013 | 41.08 | 41.16 | 40.60 | 41.01 | 841,089 | -0.11(-0.27%) |
Jul 18, 2013 | 41.52 | 41.75 | 41.05 | 41.12 | 603,484 | -0.20(-0.48%) |
Jul 17, 2013 | 41.81 | 42.00 | 41.28 | 41.32 | 710,630 | -0.17(-0.41%) |
Jul 16, 2013 | 41.25 | 41.58 | 40.68 | 41.49 | 1,203,391 | +0.24(+0.58%) |
Jul 15, 2013 | 40.83 | 41.56 | 40.83 | 41.25 | 663,604 | +0.57(+1.40%) |
Jul 12, 2013 | 40.51 | 40.92 | 40.36 | 40.68 | 872,428 | +0.21(+0.52%) |
Jul 11, 2013 | 39.57 | 40.55 | 39.14 | 40.47 | 1,366,863 | +1.46(+3.74%) |
Jul 10, 2013 | 39.28 | 39.28 | 38.43 | 39.01 | 742,467 | -0.20(-0.51%) |
Jul 09, 2013 | 39.73 | 39.59 | 39.13 | 39.21 | 883,198 | -0.38(-0.96%) |
Jul 08, 2013 | 39.90 | 40.00 | 39.24 | 39.59 | 528,747 | -0.13(-0.33%) |
Jul 05, 2013 | 39.50 | 39.72 | 39.00 | 39.72 | 709,207 | +0.79(+2.03%) |
Jul 03, 2013 | 39.02 | 39.48 | 38.71 | 38.93 | 380,263 | -0.23(-0.59%) |
Jul 02, 2013 | 39.00 | 39.51 | 38.73 | 39.16 | 1,266,729 | +0.18(+0.46%) |