Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 42.71 | 43.29 | 42.51 | 42.89 | 586,954 | +0.05(+0.11%) |
Sep 26, 2013 | 42.09 | 43.01 | 42.09 | 42.84 | 554,711 | +0.77(+1.82%) |
Sep 25, 2013 | 42.49 | 42.53 | 42.06 | 42.08 | 498,399 | -0.37(-0.86%) |
Sep 24, 2013 | 42.41 | 42.79 | 42.12 | 42.45 | 291,545 | +0.08(+0.19%) |
Sep 23, 2013 | 42.66 | 42.66 | 41.85 | 42.37 | 413,903 | -0.26(-0.60%) |
Sep 20, 2013 | 42.95 | 43.06 | 42.45 | 42.62 | 636,424 | -0.27(-0.63%) |
Sep 19, 2013 | 42.89 | 42.97 | 42.49 | 42.89 | 571,826 | +0.23(+0.53%) |
Sep 18, 2013 | 42.49 | 42.88 | 42.00 | 42.66 | 480,724 | +0.28(+0.66%) |
Sep 17, 2013 | 41.99 | 42.44 | 41.76 | 42.38 | 615,286 | +0.46(+1.09%) |
Sep 16, 2013 | 42.33 | 42.25 | 41.78 | 41.93 | 705,099 | -0.05(-0.12%) |
Sep 13, 2013 | 41.89 | 41.98 | 41.48 | 41.98 | 880,908 | +0.13(+0.32%) |
Sep 12, 2013 | 41.99 | 42.26 | 41.67 | 41.84 | 842,968 | -0.07(-0.16%) |
Sep 11, 2013 | 42.44 | 42.44 | 41.60 | 41.91 | 1,018,027 | -0.52(-1.22%) |
Sep 10, 2013 | 42.82 | 42.82 | 42.08 | 42.43 | 1,202,694 | -0.05(-0.12%) |
Sep 09, 2013 | 41.43 | 42.47 | 41.43 | 42.47 | 837,696 | +1.20(+2.90%) |
Sep 06, 2013 | 41.29 | 41.54 | 40.34 | 41.28 | 389,411 | +0.09(+0.21%) |
Sep 05, 2013 | 41.22 | 41.42 | 40.95 | 41.19 | 314,363 | +0.25(+0.62%) |
Sep 04, 2013 | 40.12 | 40.99 | 39.81 | 40.94 | 552,310 | +1.02(+2.55%) |
Sep 03, 2013 | 39.81 | 39.94 | 39.37 | 39.92 | 544,716 | +0.93(+2.40%) |
Aug 30, 2013 | 39.44 | 39.45 | 38.79 | 38.98 | 506,678 | -0.48(-1.23%) |
Aug 29, 2013 | 39.10 | 39.81 | 39.02 | 39.46 | 724,126 | +0.45(+1.15%) |
Aug 28, 2013 | 38.56 | 39.09 | 38.47 | 39.02 | 2,144,844 | +0.57(+1.49%) |
Aug 27, 2013 | 39.47 | 39.59 | 38.41 | 38.44 | 1,005,985 | -1.53(-3.83%) |
Aug 26, 2013 | 39.20 | 40.26 | 39.17 | 39.98 | 1,108,646 | +0.88(+2.24%) |
Aug 23, 2013 | 39.26 | 39.29 | 38.74 | 39.10 | 166,327 | -0.07(-0.18%) |
Aug 22, 2013 | 38.97 | 39.23 | 38.87 | 39.17 | 253,130 | +0.47(+1.21%) |
Aug 21, 2013 | 38.25 | 39.23 | 38.25 | 38.70 | 1,448,910 | +0.54(+1.40%) |
Aug 20, 2013 | 37.53 | 38.38 | 37.53 | 38.17 | 467,204 | +0.65(+1.72%) |
Aug 19, 2013 | 37.59 | 37.97 | 37.49 | 37.52 | 914,278 | -0.11(-0.30%) |
Aug 16, 2013 | 37.83 | 38.13 | 37.61 | 37.63 | 1,238,266 | -0.26(-0.70%) |
Aug 15, 2013 | 38.62 | 38.62 | 37.79 | 37.90 | 1,067,820 | -1.05(-2.69%) |
Aug 14, 2013 | 38.94 | 39.35 | 38.94 | 38.94 | 303,443 | +0.03(+0.07%) |
Aug 13, 2013 | 39.21 | 39.21 | 38.64 | 38.92 | 437,313 | -0.10(-0.27%) |
Aug 12, 2013 | 39.13 | 39.13 | 38.76 | 39.02 | 728,054 | -0.15(-0.38%) |
Aug 09, 2013 | 39.16 | 39.55 | 38.93 | 39.17 | 238,922 | -0.05(-0.13%) |
Aug 08, 2013 | 39.70 | 39.88 | 39.14 | 39.22 | 1,235,191 | -0.25(-0.62%) |
Aug 07, 2013 | 39.86 | 39.87 | 39.08 | 39.47 | 954,360 | -0.43(-1.07%) |
Aug 06, 2013 | 40.85 | 40.85 | 39.77 | 39.90 | 589,898 | -0.99(-2.41%) |
Aug 05, 2013 | 40.78 | 41.00 | 40.70 | 40.88 | 459,953 | +0.10(+0.26%) |
Aug 02, 2013 | 40.69 | 40.94 | 40.53 | 40.78 | 609,567 | +0.10(+0.25%) |
Aug 01, 2013 | 40.42 | 40.72 | 40.10 | 40.68 | 1,202,623 | +0.61(+1.53%) |
Jul 31, 2013 | 39.70 | 40.30 | 39.70 | 40.06 | 374,784 | +0.55(+1.40%) |
Jul 30, 2013 | 39.27 | 39.61 | 39.09 | 39.51 | 694,532 | +0.54(+1.38%) |
Jul 29, 2013 | 39.43 | 39.55 | 38.84 | 38.97 | 436,827 | -0.50(-1.27%) |
Jul 26, 2013 | 39.26 | 39.54 | 38.87 | 39.47 | 701,006 | +0.05(+0.12%) |
Jul 25, 2013 | 38.62 | 39.44 | 38.11 | 39.43 | 743,502 | +0.90(+2.34%) |
Jul 24, 2013 | 39.08 | 39.17 | 38.38 | 38.52 | 652,984 | -0.39(-0.99%) |
Jul 23, 2013 | 39.71 | 39.73 | 38.85 | 38.91 | 333,420 | -0.59(-1.49%) |
Jul 22, 2013 | 39.49 | 39.65 | 39.22 | 39.50 | 457,726 | +0.08(+0.21%) |
Jul 19, 2013 | 38.88 | 39.59 | 38.77 | 39.42 | 1,165,127 | +0.58(+1.49%) |
Jul 18, 2013 | 39.15 | 39.15 | 38.76 | 38.84 | 375,919 | -0.16(-0.42%) |
Jul 17, 2013 | 38.80 | 39.15 | 38.73 | 39.00 | 315,767 | +0.29(+0.76%) |
Jul 16, 2013 | 39.46 | 39.46 | 38.61 | 38.71 | 814,536 | -0.66(-1.67%) |
Jul 15, 2013 | 39.22 | 39.43 | 38.73 | 39.36 | 709,425 | +0.29(+0.75%) |
Jul 12, 2013 | 38.02 | 39.24 | 37.91 | 39.07 | 2,276,744 | +1.14(+3.01%) |
Jul 11, 2013 | 37.70 | 37.94 | 37.54 | 37.93 | 873,443 | +0.83(+2.24%) |
Jul 10, 2013 | 36.43 | 37.14 | 36.43 | 37.10 | 650,650 | +0.57(+1.56%) |
Jul 09, 2013 | 36.65 | 36.63 | 36.20 | 36.53 | 646,376 | +0.05(+0.13%) |
Jul 08, 2013 | 36.69 | 36.80 | 36.27 | 36.48 | 469,707 | +0.02(+0.04%) |
Jul 05, 2013 | 35.91 | 36.48 | 35.83 | 36.47 | 541,950 | +0.85(+2.38%) |
Jul 03, 2013 | 35.61 | 35.75 | 35.34 | 35.62 | 250,218 | -0.04(-0.12%) |
Jul 02, 2013 | 35.56 | 35.84 | 35.44 | 35.66 | 2,287,238 | +0.12(+0.35%) |