Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.68 | 39.93 | 39.64 | 39.88 | 2,557,021 | -0.18(-0.44%) |
Sep 27, 2013 | 39.99 | 40.11 | 39.82 | 40.06 | 2,280,567 | -0.09(-0.23%) |
Sep 26, 2013 | 39.69 | 40.22 | 39.66 | 40.15 | 2,693,476 | +0.55(+1.38%) |
Sep 25, 2013 | 40.31 | 40.34 | 39.52 | 39.60 | 4,056,204 | -0.43(-1.06%) |
Sep 24, 2013 | 40.13 | 40.27 | 39.94 | 40.03 | 2,694,609 | -0.16(-0.39%) |
Sep 23, 2013 | 40.43 | 40.48 | 40.02 | 40.18 | 2,304,132 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.25 | 40.45 | 3,603,676 | -0.39(-0.96%) |
Sep 19, 2013 | 41.11 | 41.21 | 40.76 | 40.84 | 2,389,096 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.62 | 41.18 | 2,980,683 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.57 | 41.16 | 41.28 | 878,809 | +0.14(+0.34%) |
Sep 16, 2013 | 41.16 | 41.55 | 40.99 | 41.14 | 1,898,890 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.80 | 40.34 | 40.65 | 1,435,255 | +0.18(+0.44%) |
Sep 12, 2013 | 40.48 | 40.71 | 40.30 | 40.47 | 2,373,588 | -0.13(-0.33%) |
Sep 11, 2013 | 40.50 | 40.71 | 40.31 | 40.60 | 1,947,902 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.14 | 40.52 | 1,836,041 | +0.37(+0.92%) |
Sep 09, 2013 | 40.21 | 40.34 | 39.80 | 40.15 | 1,722,731 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,391 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.11 | 39.77 | 39.87 | 1,648,724 | +0.05(+0.12%) |
Sep 04, 2013 | 39.48 | 39.92 | 39.48 | 39.82 | 2,013,649 | +0.45(+1.14%) |
Sep 03, 2013 | 39.94 | 40.14 | 39.29 | 39.38 | 2,003,295 | -0.17(-0.43%) |
Aug 30, 2013 | 39.80 | 39.82 | 39.43 | 39.55 | 1,402,098 | -0.18(-0.45%) |
Aug 29, 2013 | 39.92 | 39.99 | 39.66 | 39.72 | 1,874,016 | -0.18(-0.44%) |
Aug 28, 2013 | 39.96 | 40.42 | 39.77 | 39.90 | 1,471,583 | -0.06(-0.16%) |
Aug 27, 2013 | 40.04 | 40.31 | 39.90 | 39.96 | 2,387,551 | -0.48(-1.19%) |
Aug 26, 2013 | 40.58 | 40.89 | 40.39 | 40.44 | 2,592,163 | +0.01(+0.03%) |
Aug 23, 2013 | 40.39 | 40.55 | 39.86 | 40.43 | 2,069,326 | +0.08(+0.19%) |
Aug 22, 2013 | 40.06 | 40.55 | 39.81 | 40.35 | 2,128,614 | +0.30(+0.74%) |
Aug 21, 2013 | 40.16 | 40.40 | 39.83 | 40.06 | 2,076,328 | -0.25(-0.61%) |
Aug 20, 2013 | 39.84 | 40.47 | 39.84 | 40.30 | 2,330,213 | +0.59(+1.49%) |
Aug 19, 2013 | 39.67 | 40.20 | 39.61 | 39.71 | 2,559,386 | -0.12(-0.30%) |
Aug 16, 2013 | 40.80 | 41.09 | 39.74 | 39.83 | 7,557,963 | -2.05(-4.89%) |
Aug 15, 2013 | 41.84 | 42.34 | 41.60 | 41.88 | 4,817,144 | -0.15(-0.35%) |
Aug 14, 2013 | 42.01 | 42.15 | 41.76 | 42.03 | 2,734,007 | -0.45(-1.06%) |
Aug 13, 2013 | 42.60 | 42.67 | 41.81 | 42.48 | 4,339,223 | -0.43(-1.00%) |
Aug 12, 2013 | 41.42 | 42.99 | 41.29 | 42.91 | 5,158,982 | +1.41(+3.40%) |
Aug 09, 2013 | 42.01 | 42.12 | 41.48 | 41.50 | 2,602,178 | -0.57(-1.36%) |
Aug 08, 2013 | 41.76 | 42.42 | 41.50 | 42.07 | 2,276,841 | +0.49(+1.19%) |
Aug 07, 2013 | 42.08 | 42.08 | 41.39 | 41.57 | 2,878,307 | -0.64(-1.52%) |
Aug 06, 2013 | 43.58 | 43.63 | 42.18 | 42.22 | 4,003,800 | -1.60(-3.64%) |
Aug 05, 2013 | 43.70 | 43.87 | 43.54 | 43.81 | 1,009,841 | +0.06(+0.13%) |
Aug 02, 2013 | 43.78 | 43.85 | 43.56 | 43.75 | 1,056,461 | -0.13(-0.29%) |
Aug 01, 2013 | 43.66 | 43.97 | 43.61 | 43.88 | 1,744,165 | +0.66(+1.52%) |
Jul 31, 2013 | 43.41 | 43.65 | 43.15 | 43.23 | 1,546,193 | -0.02(-0.05%) |
Jul 30, 2013 | 43.57 | 43.74 | 43.15 | 43.25 | 1,524,386 | -0.25(-0.58%) |
Jul 29, 2013 | 43.30 | 43.66 | 43.25 | 43.50 | 1,140,009 | +0.08(+0.18%) |
Jul 26, 2013 | 43.15 | 43.43 | 42.75 | 43.42 | 840,370 | +0.06(+0.13%) |
Jul 25, 2013 | 43.32 | 43.42 | 43.08 | 43.37 | 1,081,868 | -0.01(-0.03%) |
Jul 24, 2013 | 43.54 | 43.56 | 43.11 | 43.38 | 1,173,963 | -0.04(-0.08%) |
Jul 23, 2013 | 43.57 | 43.69 | 43.20 | 43.42 | 2,107,427 | -0.40(-0.90%) |
Jul 22, 2013 | 43.50 | 43.94 | 43.45 | 43.81 | 987,541 | +0.36(+0.83%) |
Jul 19, 2013 | 43.71 | 43.72 | 43.06 | 43.45 | 2,553,486 | -0.04(-0.08%) |
Jul 18, 2013 | 43.54 | 43.73 | 43.35 | 43.49 | 1,501,351 | +0.01(+0.02%) |
Jul 17, 2013 | 43.85 | 44.09 | 43.25 | 43.48 | 1,421,291 | -0.30(-0.69%) |
Jul 16, 2013 | 43.92 | 44.08 | 43.69 | 43.78 | 1,857,321 | -0.05(-0.11%) |
Jul 15, 2013 | 43.98 | 44.26 | 43.76 | 43.83 | 1,726,370 | -0.12(-0.27%) |
Jul 12, 2013 | 44.19 | 44.57 | 43.61 | 43.95 | 2,454,148 | -0.28(-0.62%) |
Jul 11, 2013 | 44.58 | 44.71 | 43.99 | 44.22 | 1,356,850 | +0.04(+0.10%) |
Jul 10, 2013 | 44.23 | 44.40 | 43.71 | 44.18 | 1,862,311 | -0.06(-0.13%) |
Jul 09, 2013 | 44.57 | 44.28 | 44.11 | 44.23 | 2,009,924 | +0.04(+0.10%) |
Jul 08, 2013 | 43.97 | 44.55 | 43.97 | 44.19 | 2,007,571 | +0.40(+0.92%) |
Jul 05, 2013 | 43.35 | 43.83 | 43.03 | 43.79 | 1,008,260 | +0.71(+1.65%) |
Jul 03, 2013 | 42.65 | 43.15 | 42.65 | 43.08 | 784,480 | +0.22(+0.51%) |
Jul 02, 2013 | 43.20 | 43.44 | 42.66 | 42.86 | 1,542,404 | -0.35(-0.80%) |