Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 44.08 | 44.36 | 44.03 | 44.15 | 851,800 | -0.20(-0.45%) |
Sep 27, 2013 | 44.40 | 44.54 | 44.26 | 44.35 | 548,069 | -0.37(-0.82%) |
Sep 26, 2013 | 44.59 | 44.86 | 44.49 | 44.72 | 497,325 | +0.17(+0.38%) |
Sep 25, 2013 | 44.55 | 44.64 | 44.50 | 44.55 | 720,423 | +0.00(+0.00%) |
Sep 24, 2013 | 44.53 | 44.86 | 44.50 | 44.55 | 617,019 | +0.06(+0.13%) |
Sep 23, 2013 | 44.54 | 44.76 | 44.44 | 44.49 | 865,022 | -0.32(-0.72%) |
Sep 20, 2013 | 45.07 | 45.29 | 44.69 | 44.81 | 1,409,998 | -0.15(-0.34%) |
Sep 19, 2013 | 44.94 | 45.14 | 44.85 | 44.96 | 734,985 | +0.17(+0.38%) |
Sep 18, 2013 | 44.68 | 44.92 | 44.43 | 44.79 | 1,447,324 | +0.11(+0.25%) |
Sep 17, 2013 | 44.52 | 44.70 | 44.33 | 44.68 | 798,725 | +0.28(+0.64%) |
Sep 16, 2013 | 44.03 | 44.42 | 43.94 | 44.40 | 1,010,616 | +0.73(+1.67%) |
Sep 13, 2013 | 43.60 | 43.76 | 43.41 | 43.67 | 811,461 | +0.20(+0.46%) |
Sep 12, 2013 | 43.52 | 43.57 | 43.29 | 43.47 | 584,281 | -0.09(-0.20%) |
Sep 11, 2013 | 43.22 | 43.56 | 43.20 | 43.56 | 622,359 | +0.36(+0.83%) |
Sep 10, 2013 | 43.23 | 43.30 | 42.91 | 43.20 | 715,264 | +0.24(+0.55%) |
Sep 09, 2013 | 42.38 | 42.96 | 42.33 | 42.96 | 571,534 | +0.75(+1.77%) |
Sep 06, 2013 | 42.51 | 42.51 | 41.88 | 42.22 | 1,038,609 | -0.11(-0.27%) |
Sep 05, 2013 | 42.45 | 42.53 | 41.89 | 42.33 | 868,362 | -0.15(-0.36%) |
Sep 04, 2013 | 42.28 | 42.63 | 42.22 | 42.48 | 1,077,205 | +0.42(+0.99%) |
Sep 03, 2013 | 42.44 | 42.62 | 41.65 | 42.06 | 671,663 | +0.07(+0.16%) |
Aug 30, 2013 | 42.13 | 42.21 | 41.78 | 42.00 | 792,285 | -0.13(-0.31%) |
Aug 29, 2013 | 42.51 | 42.62 | 41.99 | 42.13 | 862,070 | -0.39(-0.91%) |
Aug 28, 2013 | 42.56 | 42.80 | 42.42 | 42.52 | 728,404 | +0.00(+0.01%) |
Aug 27, 2013 | 42.85 | 42.98 | 42.42 | 42.52 | 748,326 | -0.75(-1.74%) |
Aug 26, 2013 | 43.35 | 43.53 | 43.19 | 43.27 | 983,334 | -0.08(-0.17%) |
Aug 23, 2013 | 43.36 | 43.48 | 43.06 | 43.35 | 497,385 | +0.02(+0.04%) |
Aug 22, 2013 | 43.04 | 43.44 | 43.03 | 43.33 | 430,154 | +0.35(+0.81%) |
Aug 21, 2013 | 43.05 | 43.29 | 42.77 | 42.98 | 1,024,196 | -0.20(-0.46%) |
Aug 20, 2013 | 43.05 | 43.23 | 42.80 | 43.18 | 639,953 | +0.09(+0.22%) |
Aug 19, 2013 | 43.71 | 43.81 | 43.08 | 43.08 | 562,523 | -0.70(-1.59%) |
Aug 16, 2013 | 44.08 | 44.29 | 43.67 | 43.78 | 854,034 | -0.53(-1.19%) |
Aug 15, 2013 | 44.49 | 44.82 | 44.28 | 44.31 | 850,431 | -0.53(-1.18%) |
Aug 14, 2013 | 44.40 | 45.01 | 44.35 | 44.84 | 1,198,362 | +0.31(+0.70%) |
Aug 13, 2013 | 43.99 | 44.62 | 43.89 | 44.52 | 1,168,961 | +0.74(+1.68%) |
Aug 12, 2013 | 43.32 | 43.84 | 43.30 | 43.79 | 950,045 | +0.23(+0.52%) |
Aug 09, 2013 | 43.39 | 43.61 | 43.34 | 43.56 | 616,503 | +0.14(+0.33%) |
Aug 08, 2013 | 43.28 | 43.50 | 43.04 | 43.42 | 766,050 | +0.36(+0.83%) |
Aug 07, 2013 | 43.20 | 43.29 | 42.92 | 43.06 | 582,807 | -0.25(-0.59%) |
Aug 06, 2013 | 43.41 | 43.47 | 43.09 | 43.32 | 488,117 | -0.19(-0.43%) |
Aug 05, 2013 | 43.59 | 43.67 | 43.34 | 43.51 | 614,827 | -0.16(-0.37%) |
Aug 02, 2013 | 43.76 | 43.87 | 43.41 | 43.67 | 609,932 | -0.26(-0.60%) |
Aug 01, 2013 | 43.28 | 44.03 | 43.23 | 43.93 | 880,579 | +0.96(+2.24%) |
Jul 31, 2013 | 43.18 | 43.34 | 42.91 | 42.97 | 789,257 | -0.19(-0.44%) |
Jul 30, 2013 | 43.60 | 43.67 | 43.00 | 43.16 | 722,214 | -0.29(-0.67%) |
Jul 29, 2013 | 44.19 | 44.34 | 43.13 | 43.45 | 747,163 | +0.01(+0.02%) |
Jul 26, 2013 | 43.29 | 43.45 | 42.96 | 43.44 | 742,951 | -0.07(-0.15%) |
Jul 25, 2013 | 43.39 | 43.59 | 43.26 | 43.51 | 552,148 | -0.04(-0.09%) |
Jul 24, 2013 | 43.86 | 43.87 | 43.42 | 43.54 | 652,695 | -0.25(-0.58%) |
Jul 23, 2013 | 44.25 | 44.25 | 43.76 | 43.80 | 691,243 | -0.31(-0.71%) |
Jul 22, 2013 | 43.96 | 44.13 | 43.86 | 44.11 | 523,684 | +0.24(+0.54%) |
Jul 19, 2013 | 43.74 | 43.89 | 43.58 | 43.87 | 937,831 | +0.16(+0.37%) |
Jul 18, 2013 | 43.50 | 43.73 | 43.42 | 43.71 | 1,028,956 | +0.32(+0.74%) |
Jul 17, 2013 | 43.20 | 43.43 | 43.07 | 43.39 | 566,292 | +0.32(+0.74%) |
Jul 16, 2013 | 43.17 | 43.32 | 42.89 | 43.07 | 637,124 | -0.14(-0.33%) |
Jul 15, 2013 | 43.08 | 43.24 | 42.94 | 43.21 | 658,842 | +0.12(+0.28%) |
Jul 12, 2013 | 42.89 | 43.12 | 42.75 | 43.09 | 791,607 | +0.22(+0.51%) |
Jul 11, 2013 | 42.99 | 42.99 | 42.60 | 42.87 | 965,619 | +0.42(+1.00%) |
Jul 10, 2013 | 42.70 | 42.85 | 42.32 | 42.45 | 1,057,671 | -0.25(-0.60%) |
Jul 09, 2013 | 42.73 | 42.82 | 42.50 | 42.70 | 1,470,661 | +0.26(+0.62%) |
Jul 08, 2013 | 42.44 | 42.58 | 42.33 | 42.44 | 1,128,084 | +0.11(+0.27%) |
Jul 05, 2013 | 42.03 | 42.34 | 41.88 | 42.33 | 592,802 | +0.58(+1.38%) |
Jul 03, 2013 | 41.70 | 41.85 | 41.53 | 41.75 | 535,134 | -0.23(-0.54%) |
Jul 02, 2013 | 42.07 | 42.46 | 41.88 | 41.98 | 756,821 | -0.17(-0.40%) |