Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,016 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.56 | 1,487,192 | -0.53(-1.23%) |
Sep 26, 2013 | 43.09 | 43.22 | 42.72 | 43.09 | 1,885,243 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.97 | 43.05 | 3,102,377 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.10 | 2,805,503 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,259 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.38 | 42.39 | 42.89 | 29,197,690 | -0.02(-0.04%) |
Sep 19, 2013 | 42.84 | 43.35 | 42.73 | 42.91 | 1,854,345 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.14 | 42.69 | 1,575,241 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.40 | 42.06 | 42.40 | 1,826,294 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.69 | 42.08 | 42.26 | 1,151,202 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.83 | 41.85 | 42.09 | 2,226,175 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.12 | 42.49 | 4,485,943 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.43 | 41.05 | 41.43 | 1,256,954 | +0.17(+0.41%) |
Sep 10, 2013 | 41.19 | 41.37 | 41.03 | 41.26 | 1,701,405 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,086 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,442 | +0.11(+0.27%) |
Sep 05, 2013 | 40.48 | 41.00 | 40.36 | 40.84 | 718,571 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.49 | 39.56 | 40.38 | 1,614,577 | +0.72(+1.81%) |
Sep 03, 2013 | 40.51 | 40.62 | 39.33 | 39.67 | 2,273,008 | -0.30(-0.75%) |
Aug 30, 2013 | 40.50 | 40.52 | 39.89 | 39.97 | 1,272,862 | -0.52(-1.29%) |
Aug 29, 2013 | 40.34 | 40.65 | 40.34 | 40.49 | 906,381 | +0.03(+0.07%) |
Aug 28, 2013 | 40.30 | 40.61 | 40.13 | 40.46 | 576,895 | +0.17(+0.42%) |
Aug 27, 2013 | 41.09 | 41.11 | 40.29 | 40.29 | 1,069,495 | -1.02(-2.48%) |
Aug 26, 2013 | 41.33 | 41.59 | 41.18 | 41.32 | 635,572 | +0.11(+0.27%) |
Aug 23, 2013 | 41.32 | 41.39 | 41.07 | 41.20 | 948,446 | +0.02(+0.05%) |
Aug 22, 2013 | 40.92 | 41.28 | 40.76 | 41.19 | 490,895 | +0.42(+1.03%) |
Aug 21, 2013 | 40.91 | 41.19 | 40.73 | 40.77 | 854,790 | -0.33(-0.79%) |
Aug 20, 2013 | 40.83 | 41.24 | 40.64 | 41.09 | 833,714 | +0.32(+0.78%) |
Aug 19, 2013 | 40.47 | 41.01 | 40.45 | 40.78 | 1,105,821 | +0.34(+0.83%) |
Aug 16, 2013 | 40.69 | 41.10 | 40.33 | 40.44 | 1,795,016 | -0.25(-0.62%) |
Aug 15, 2013 | 41.52 | 41.53 | 40.60 | 40.69 | 1,558,836 | -1.19(-2.85%) |
Aug 14, 2013 | 42.61 | 42.67 | 41.86 | 41.88 | 1,023,931 | -0.70(-1.64%) |
Aug 13, 2013 | 42.74 | 42.74 | 42.29 | 42.58 | 560,696 | -0.03(-0.07%) |
Aug 12, 2013 | 42.06 | 42.87 | 42.06 | 42.61 | 618,363 | +0.32(+0.75%) |
Aug 09, 2013 | 42.61 | 42.75 | 42.22 | 42.29 | 1,069,423 | -0.30(-0.70%) |
Aug 08, 2013 | 42.37 | 42.84 | 42.23 | 42.59 | 779,285 | +0.18(+0.42%) |
Aug 07, 2013 | 42.50 | 43.19 | 40.85 | 42.41 | 3,218,362 | -1.49(-3.39%) |
Aug 06, 2013 | 44.37 | 44.67 | 43.76 | 43.90 | 1,844,901 | -0.61(-1.36%) |
Aug 05, 2013 | 44.32 | 44.70 | 44.27 | 44.51 | 1,053,787 | +0.02(+0.04%) |
Aug 02, 2013 | 44.12 | 44.55 | 44.02 | 44.49 | 945,488 | +0.07(+0.17%) |
Aug 01, 2013 | 43.52 | 44.56 | 43.49 | 44.42 | 2,107,196 | +1.32(+3.07%) |
Jul 31, 2013 | 43.01 | 43.55 | 43.01 | 43.09 | 1,183,096 | +0.21(+0.50%) |
Jul 30, 2013 | 42.80 | 42.99 | 42.60 | 42.88 | 565,757 | +0.30(+0.70%) |
Jul 29, 2013 | 42.54 | 42.80 | 42.40 | 42.58 | 642,559 | -0.03(-0.07%) |
Jul 26, 2013 | 42.26 | 42.83 | 42.26 | 42.61 | 1,211,413 | +0.11(+0.26%) |
Jul 25, 2013 | 42.53 | 42.67 | 42.36 | 42.50 | 891,436 | -0.13(-0.31%) |
Jul 24, 2013 | 43.01 | 43.09 | 42.46 | 42.63 | 534,904 | -0.15(-0.35%) |
Jul 23, 2013 | 42.96 | 43.08 | 42.75 | 42.78 | 671,763 | -0.10(-0.24%) |
Jul 22, 2013 | 42.78 | 43.13 | 42.66 | 42.88 | 592,885 | +0.22(+0.52%) |
Jul 19, 2013 | 42.58 | 42.79 | 42.47 | 42.66 | 504,143 | +0.06(+0.13%) |
Jul 18, 2013 | 42.23 | 42.63 | 42.21 | 42.60 | 517,846 | +0.40(+0.95%) |
Jul 17, 2013 | 42.22 | 42.45 | 42.08 | 42.20 | 669,500 | +0.18(+0.42%) |
Jul 16, 2013 | 42.36 | 42.41 | 41.92 | 42.02 | 688,282 | -0.26(-0.62%) |
Jul 15, 2013 | 42.18 | 42.42 | 42.08 | 42.28 | 783,476 | +0.07(+0.18%) |
Jul 12, 2013 | 41.85 | 42.24 | 41.67 | 42.21 | 787,535 | +0.39(+0.94%) |
Jul 11, 2013 | 41.76 | 42.04 | 41.64 | 41.82 | 1,272,835 | +0.34(+0.83%) |
Jul 10, 2013 | 41.40 | 41.72 | 41.23 | 41.47 | 996,507 | +0.00(+0.00%) |
Jul 09, 2013 | 41.44 | 41.57 | 41.25 | 41.47 | 874,936 | +0.29(+0.70%) |
Jul 08, 2013 | 41.27 | 41.54 | 41.06 | 41.19 | 977,301 | +0.07(+0.18%) |
Jul 05, 2013 | 40.65 | 41.13 | 40.60 | 41.11 | 943,850 | +0.65(+1.61%) |
Jul 03, 2013 | 40.16 | 40.66 | 40.04 | 40.46 | 817,463 | +0.18(+0.44%) |
Jul 02, 2013 | 40.26 | 40.89 | 40.19 | 40.28 | 1,905,936 | +0.04(+0.09%) |