Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.00 | 43.44 | 42.84 | 42.86 | 812,352 | -0.26(-0.60%) |
Sep 27, 2013 | 42.93 | 43.20 | 42.86 | 43.12 | 353,832 | +0.14(+0.33%) |
Sep 26, 2013 | 42.89 | 43.20 | 42.78 | 42.98 | 470,485 | +0.07(+0.17%) |
Sep 25, 2013 | 43.12 | 43.30 | 42.83 | 42.91 | 597,549 | -0.23(-0.53%) |
Sep 24, 2013 | 42.96 | 43.30 | 42.94 | 43.14 | 507,472 | +0.14(+0.33%) |
Sep 23, 2013 | 42.86 | 43.13 | 42.83 | 43.00 | 572,987 | +0.15(+0.34%) |
Sep 20, 2013 | 43.11 | 43.14 | 42.80 | 42.85 | 469,116 | -0.16(-0.37%) |
Sep 19, 2013 | 43.40 | 43.40 | 42.83 | 43.01 | 415,243 | -0.28(-0.65%) |
Sep 18, 2013 | 42.94 | 43.42 | 42.77 | 43.29 | 556,024 | +0.31(+0.71%) |
Sep 17, 2013 | 42.70 | 43.11 | 42.70 | 42.98 | 515,085 | +0.37(+0.86%) |
Sep 16, 2013 | 42.57 | 42.81 | 42.20 | 42.62 | 394,981 | +0.41(+0.98%) |
Sep 13, 2013 | 42.50 | 42.56 | 42.10 | 42.20 | 436,847 | -0.28(-0.66%) |
Sep 12, 2013 | 42.81 | 42.84 | 42.25 | 42.48 | 493,232 | -0.41(-0.95%) |
Sep 11, 2013 | 42.66 | 42.89 | 42.48 | 42.89 | 542,459 | +0.23(+0.55%) |
Sep 10, 2013 | 42.84 | 42.92 | 42.40 | 42.66 | 636,522 | -0.06(-0.14%) |
Sep 09, 2013 | 42.80 | 42.90 | 42.61 | 42.72 | 411,246 | +0.03(+0.08%) |
Sep 06, 2013 | 42.88 | 43.00 | 42.53 | 42.68 | 716,696 | +0.39(+0.93%) |
Sep 05, 2013 | 41.70 | 42.34 | 41.70 | 42.29 | 617,095 | +0.63(+1.52%) |
Sep 04, 2013 | 41.49 | 41.78 | 41.37 | 41.65 | 440,992 | +0.16(+0.39%) |
Sep 03, 2013 | 41.44 | 41.61 | 41.26 | 41.49 | 596,816 | +0.27(+0.66%) |
Aug 30, 2013 | 41.43 | 41.57 | 41.19 | 41.22 | 1,029,090 | -0.11(-0.27%) |
Aug 29, 2013 | 41.51 | 41.61 | 41.24 | 41.33 | 904,530 | +0.26(+0.63%) |
Aug 28, 2013 | 40.80 | 41.09 | 40.65 | 41.07 | 718,054 | +0.08(+0.20%) |
Aug 27, 2013 | 41.09 | 41.19 | 40.56 | 40.99 | 857,314 | -0.25(-0.62%) |
Aug 26, 2013 | 41.41 | 41.55 | 41.23 | 41.25 | 554,080 | -0.18(-0.43%) |
Aug 23, 2013 | 40.91 | 41.47 | 40.86 | 41.43 | 600,401 | +0.53(+1.31%) |
Aug 22, 2013 | 41.09 | 41.33 | 40.72 | 40.89 | 673,045 | -0.27(-0.65%) |
Aug 21, 2013 | 41.23 | 41.50 | 40.87 | 41.16 | 803,312 | -0.37(-0.88%) |
Aug 20, 2013 | 41.13 | 41.83 | 41.08 | 41.53 | 546,500 | +0.22(+0.53%) |
Aug 19, 2013 | 41.55 | 41.61 | 41.23 | 41.31 | 499,028 | -0.33(-0.80%) |
Aug 16, 2013 | 41.13 | 41.69 | 41.08 | 41.64 | 643,600 | +0.27(+0.66%) |
Aug 15, 2013 | 41.15 | 41.40 | 40.93 | 41.37 | 573,358 | -0.01(-0.03%) |
Aug 14, 2013 | 41.41 | 41.50 | 41.21 | 41.38 | 668,185 | +0.04(+0.10%) |
Aug 13, 2013 | 40.95 | 41.52 | 40.83 | 41.34 | 684,527 | +0.29(+0.72%) |
Aug 12, 2013 | 41.14 | 41.25 | 40.88 | 41.05 | 2,777,527 | -0.27(-0.66%) |
Aug 09, 2013 | 41.25 | 41.40 | 41.01 | 41.32 | 697,605 | -0.12(-0.29%) |
Aug 08, 2013 | 40.71 | 41.57 | 40.62 | 41.44 | 733,302 | +0.82(+2.02%) |
Aug 07, 2013 | 40.67 | 40.91 | 40.49 | 40.62 | 740,240 | -0.55(-1.33%) |
Aug 06, 2013 | 41.19 | 41.40 | 40.69 | 41.17 | 767,964 | -0.34(-0.82%) |
Aug 05, 2013 | 41.43 | 41.55 | 41.31 | 41.51 | 275,370 | +0.09(+0.21%) |
Aug 02, 2013 | 41.04 | 41.59 | 40.98 | 41.42 | 723,972 | +0.19(+0.47%) |
Aug 01, 2013 | 41.81 | 41.93 | 41.06 | 41.23 | 1,497,210 | -0.37(-0.88%) |
Jul 31, 2013 | 42.14 | 42.26 | 41.58 | 41.59 | 1,436,500 | -0.48(-1.14%) |
Jul 30, 2013 | 42.52 | 42.64 | 41.97 | 42.07 | 930,394 | -0.34(-0.80%) |
Jul 29, 2013 | 42.11 | 42.50 | 42.09 | 42.42 | 742,327 | +0.13(+0.32%) |
Jul 26, 2013 | 42.05 | 42.42 | 41.90 | 42.28 | 878,558 | +0.09(+0.21%) |
Jul 25, 2013 | 42.06 | 42.31 | 41.90 | 42.19 | 832,427 | +0.25(+0.59%) |
Jul 24, 2013 | 42.15 | 42.53 | 41.82 | 41.95 | 1,120,856 | -0.25(-0.60%) |
Jul 23, 2013 | 42.13 | 42.25 | 41.87 | 42.20 | 1,156,505 | +0.26(+0.62%) |
Jul 22, 2013 | 41.48 | 41.97 | 41.52 | 41.94 | 1,401,729 | +0.42(+1.02%) |
Jul 19, 2013 | 41.04 | 41.60 | 40.98 | 41.52 | 1,403,892 | +0.28(+0.67%) |
Jul 18, 2013 | 40.49 | 41.29 | 40.49 | 41.24 | 1,280,452 | +0.74(+1.83%) |
Jul 17, 2013 | 39.92 | 40.50 | 39.89 | 40.50 | 1,175,825 | +0.58(+1.46%) |
Jul 16, 2013 | 39.59 | 39.92 | 39.52 | 39.92 | 829,321 | +0.40(+1.00%) |
Jul 15, 2013 | 39.40 | 39.65 | 39.37 | 39.52 | 625,007 | +0.19(+0.49%) |
Jul 12, 2013 | 39.34 | 39.40 | 39.22 | 39.33 | 584,243 | +0.11(+0.27%) |
Jul 11, 2013 | 39.10 | 39.30 | 38.95 | 39.22 | 1,066,032 | +0.73(+1.89%) |
Jul 10, 2013 | 38.65 | 38.71 | 38.32 | 38.50 | 654,921 | -0.16(-0.41%) |
Jul 09, 2013 | 38.48 | 38.67 | 38.08 | 38.66 | 3,784,688 | +0.37(+0.97%) |
Jul 08, 2013 | 38.23 | 38.42 | 38.07 | 38.29 | 3,406,759 | +0.20(+0.52%) |
Jul 05, 2013 | 38.09 | 38.26 | 37.77 | 38.09 | 631,360 | +0.32(+0.86%) |
Jul 03, 2013 | 38.05 | 38.15 | 37.65 | 37.76 | 565,759 | -0.45(-1.18%) |
Jul 02, 2013 | 38.34 | 38.45 | 38.00 | 38.21 | 1,155,554 | -0.41(-1.06%) |