Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 43.19 | 43.20 | 42.97 | 43.19 | 7,795 | +0.02(+0.05%) |
Sep 26, 2013 | 42.99 | 43.17 | 42.92 | 43.17 | 7,139 | +0.24(+0.55%) |
Sep 25, 2013 | 42.86 | 43.10 | 42.89 | 42.93 | 3,575 | -0.17(-0.39%) |
Sep 24, 2013 | 42.71 | 43.30 | 42.71 | 43.10 | 3,327 | -0.08(-0.19%) |
Sep 23, 2013 | 43.34 | 43.43 | 42.75 | 43.18 | 8,070 | -0.12(-0.28%) |
Sep 20, 2013 | 43.66 | 43.66 | 43.30 | 43.30 | 6,467 | -0.16(-0.36%) |
Sep 19, 2013 | 43.71 | 43.84 | 43.42 | 43.46 | 5,625 | -0.18(-0.42%) |
Sep 18, 2013 | 43.37 | 43.77 | 43.17 | 43.64 | 7,952 | +0.03(+0.08%) |
Sep 17, 2013 | 43.39 | 43.61 | 43.34 | 43.61 | 4,880 | +0.24(+0.55%) |
Sep 16, 2013 | 43.48 | 43.58 | 43.28 | 43.37 | 11,098 | +0.20(+0.46%) |
Sep 13, 2013 | 42.94 | 43.17 | 42.92 | 43.17 | 3,916 | +0.17(+0.40%) |
Sep 12, 2013 | 43.13 | 43.13 | 42.97 | 43.00 | 2,591 | -0.01(-0.02%) |
Sep 11, 2013 | 42.89 | 43.15 | 42.81 | 43.01 | 11,331 | +0.18(+0.42%) |
Sep 10, 2013 | 42.82 | 42.92 | 42.76 | 42.83 | 3,015 | +0.24(+0.56%) |
Sep 09, 2013 | 42.41 | 42.60 | 42.26 | 42.59 | 3,272 | +0.19(+0.45%) |
Sep 06, 2013 | 41.91 | 42.52 | 41.90 | 42.40 | 7,117 | +0.00(+0.00%) |
Sep 05, 2013 | 42.19 | 42.47 | 42.19 | 42.40 | 2,806 | +0.31(+0.74%) |
Sep 04, 2013 | 42.04 | 42.19 | 42.01 | 42.09 | 2,899 | +0.36(+0.86%) |
Sep 03, 2013 | 41.97 | 42.16 | 41.54 | 41.73 | 9,325 | +0.07(+0.17%) |
Aug 30, 2013 | 41.90 | 41.90 | 41.62 | 41.66 | 446 | -0.33(-0.78%) |
Aug 29, 2013 | 41.89 | 42.20 | 41.89 | 41.99 | 4,003 | +0.27(+0.64%) |
Aug 28, 2013 | 41.74 | 41.92 | 41.35 | 41.72 | 11,721 | +0.05(+0.12%) |
Aug 27, 2013 | 42.17 | 42.27 | 41.67 | 41.67 | 18,467 | -0.81(-1.91%) |
Aug 26, 2013 | 42.36 | 42.78 | 42.36 | 42.48 | 3,810 | +0.17(+0.40%) |
Aug 23, 2013 | 42.19 | 42.31 | 42.18 | 42.31 | 4,477 | -0.06(-0.15%) |
Aug 22, 2013 | 42.21 | 42.70 | 41.70 | 42.37 | 6,826 | +0.37(+0.88%) |
Aug 21, 2013 | 42.18 | 42.21 | 41.80 | 42.00 | 20,221 | -0.13(-0.31%) |
Aug 20, 2013 | 41.80 | 42.17 | 41.76 | 42.13 | 2,736 | +0.27(+0.65%) |
Aug 19, 2013 | 41.90 | 42.15 | 41.86 | 41.86 | 15,649 | -0.12(-0.28%) |
Aug 16, 2013 | 41.89 | 42.16 | 41.89 | 41.97 | 16,165 | -0.14(-0.32%) |
Aug 15, 2013 | 42.70 | 42.70 | 42.00 | 42.11 | 8,414 | -0.98(-2.27%) |
Aug 14, 2013 | 43.26 | 43.41 | 42.98 | 43.09 | 2,963 | -0.17(-0.40%) |
Aug 13, 2013 | 43.37 | 43.42 | 42.93 | 43.26 | 4,764 | +0.03(+0.07%) |
Aug 12, 2013 | 43.00 | 43.28 | 43.00 | 43.23 | 2,876 | -0.10(-0.22%) |
Aug 09, 2013 | 43.25 | 43.44 | 43.10 | 43.33 | 10,483 | +0.08(+0.18%) |
Aug 08, 2013 | 43.34 | 43.53 | 43.21 | 43.25 | 7,641 | +0.10(+0.23%) |
Aug 07, 2013 | 43.14 | 43.36 | 43.09 | 43.15 | 5,957 | -0.15(-0.35%) |
Aug 06, 2013 | 43.56 | 43.64 | 43.14 | 43.30 | 10,862 | -0.39(-0.89%) |
Aug 05, 2013 | 43.59 | 43.74 | 43.46 | 43.69 | 13,770 | +0.24(+0.55%) |
Aug 02, 2013 | 43.75 | 43.75 | 43.39 | 43.45 | 6,931 | -0.11(-0.25%) |
Aug 01, 2013 | 43.44 | 43.68 | 43.44 | 43.56 | 5,930 | +0.29(+0.66%) |
Jul 31, 2013 | 43.40 | 43.40 | 43.23 | 43.27 | 4,561 | +0.14(+0.33%) |
Jul 30, 2013 | 43.42 | 43.42 | 42.97 | 43.13 | 6,457 | -0.05(-0.12%) |
Jul 29, 2013 | 43.37 | 43.49 | 43.02 | 43.18 | 9,497 | -0.18(-0.42%) |
Jul 26, 2013 | 43.15 | 43.36 | 42.97 | 43.36 | 5,944 | +0.39(+0.90%) |
Jul 25, 2013 | 42.92 | 43.07 | 42.55 | 42.97 | 6,743 | +0.19(+0.44%) |
Jul 24, 2013 | 43.06 | 43.06 | 42.72 | 42.78 | 13,693 | +0.05(+0.12%) |
Jul 23, 2013 | 43.02 | 43.02 | 42.72 | 42.73 | 2,960 | -0.41(-0.94%) |
Jul 22, 2013 | 43.00 | 43.15 | 42.93 | 43.14 | 5,711 | +0.21(+0.49%) |
Jul 19, 2013 | 43.01 | 43.01 | 42.50 | 42.93 | 8,067 | +0.18(+0.42%) |
Jul 18, 2013 | 42.64 | 42.82 | 42.64 | 42.75 | 5,061 | +0.22(+0.52%) |
Jul 17, 2013 | 42.80 | 42.80 | 42.47 | 42.53 | 33,097 | +0.10(+0.24%) |
Jul 16, 2013 | 42.67 | 42.69 | 42.28 | 42.43 | 10,265 | -0.06(-0.15%) |
Jul 15, 2013 | 42.51 | 42.62 | 42.34 | 42.49 | 15,011 | +0.09(+0.22%) |
Jul 12, 2013 | 41.99 | 42.40 | 41.99 | 42.40 | 16,862 | +0.24(+0.57%) |
Jul 11, 2013 | 41.98 | 42.22 | 41.98 | 42.16 | 35,517 | +0.46(+1.10%) |
Jul 10, 2013 | 41.60 | 41.70 | 41.46 | 41.70 | 5,331 | +0.26(+0.63%) |
Jul 09, 2013 | 41.37 | 41.48 | 41.20 | 41.44 | 44,489 | +0.24(+0.58%) |
Jul 08, 2013 | 41.11 | 41.21 | 41.06 | 41.20 | 22,338 | +0.50(+1.22%) |
Jul 05, 2013 | 40.60 | 40.72 | 40.49 | 40.70 | 3,845 | +0.26(+0.65%) |
Jul 03, 2013 | 40.16 | 40.44 | 40.16 | 40.44 | 4,226 | -0.14(-0.34%) |
Jul 02, 2013 | 40.74 | 40.80 | 40.43 | 40.58 | 8,740 | -0.08(-0.20%) |