Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.45 | 41.64 | 41.31 | 41.41 | 2,502,156 | -0.20(-0.49%) |
Sep 27, 2013 | 42.09 | 42.11 | 41.31 | 41.61 | 3,014,188 | -0.59(-1.39%) |
Sep 26, 2013 | 42.22 | 42.36 | 42.04 | 42.19 | 2,376,803 | -0.02(-0.05%) |
Sep 25, 2013 | 42.29 | 42.39 | 42.17 | 42.22 | 2,523,128 | -0.06(-0.13%) |
Sep 24, 2013 | 42.41 | 42.43 | 42.07 | 42.27 | 2,185,218 | -0.20(-0.47%) |
Sep 23, 2013 | 42.58 | 42.70 | 42.31 | 42.47 | 1,602,256 | -0.23(-0.54%) |
Sep 20, 2013 | 43.06 | 43.06 | 42.64 | 42.70 | 3,117,256 | -0.36(-0.84%) |
Sep 19, 2013 | 43.13 | 43.20 | 42.67 | 43.06 | 3,754,439 | -0.09(-0.21%) |
Sep 18, 2013 | 42.70 | 43.31 | 42.50 | 43.15 | 3,181,847 | +0.40(+0.94%) |
Sep 17, 2013 | 42.62 | 42.77 | 42.38 | 42.75 | 3,151,057 | -0.24(-0.56%) |
Sep 16, 2013 | 43.13 | 43.25 | 42.89 | 42.99 | 1,857,493 | +0.24(+0.56%) |
Sep 13, 2013 | 42.50 | 42.79 | 42.38 | 42.75 | 1,622,621 | +0.37(+0.87%) |
Sep 12, 2013 | 42.34 | 42.49 | 42.19 | 42.38 | 2,023,516 | +0.03(+0.07%) |
Sep 11, 2013 | 41.93 | 42.43 | 41.93 | 42.36 | 4,013,983 | +0.44(+1.04%) |
Sep 10, 2013 | 42.65 | 42.74 | 41.84 | 41.92 | 3,719,118 | -0.56(-1.33%) |
Sep 09, 2013 | 42.58 | 42.65 | 42.35 | 42.48 | 2,592,938 | +0.02(+0.05%) |
Sep 06, 2013 | 42.71 | 42.86 | 42.40 | 42.46 | 1,835,538 | -0.13(-0.31%) |
Sep 05, 2013 | 42.77 | 42.87 | 42.53 | 42.60 | 2,063,188 | -0.26(-0.61%) |
Sep 04, 2013 | 42.81 | 42.88 | 42.62 | 42.86 | 2,137,742 | +0.03(+0.07%) |
Sep 03, 2013 | 43.17 | 43.26 | 42.58 | 42.83 | 2,308,168 | +0.03(+0.07%) |
Aug 30, 2013 | 42.75 | 42.94 | 42.64 | 42.80 | 1,767,650 | +0.08(+0.20%) |
Aug 29, 2013 | 42.84 | 42.98 | 42.50 | 42.72 | 1,976,211 | -0.02(-0.05%) |
Aug 28, 2013 | 43.04 | 43.12 | 42.73 | 42.74 | 2,262,579 | -0.38(-0.89%) |
Aug 27, 2013 | 42.91 | 43.35 | 42.85 | 43.12 | 2,180,711 | -0.05(-0.11%) |
Aug 26, 2013 | 43.92 | 43.92 | 43.15 | 43.17 | 2,141,405 | -0.72(-1.64%) |
Aug 23, 2013 | 43.82 | 43.99 | 43.70 | 43.89 | 1,576,886 | +0.22(+0.50%) |
Aug 22, 2013 | 43.44 | 43.77 | 43.33 | 43.68 | 1,977,107 | +0.27(+0.61%) |
Aug 21, 2013 | 43.86 | 43.86 | 43.33 | 43.41 | 2,751,635 | -0.40(-0.91%) |
Aug 20, 2013 | 43.97 | 44.29 | 43.80 | 43.81 | 2,817,211 | -0.13(-0.30%) |
Aug 19, 2013 | 44.02 | 44.19 | 43.87 | 43.94 | 2,079,048 | -0.10(-0.24%) |
Aug 16, 2013 | 44.85 | 44.96 | 43.97 | 44.05 | 4,639,033 | -1.06(-2.34%) |
Aug 15, 2013 | 45.52 | 45.53 | 44.89 | 45.10 | 2,850,307 | -0.67(-1.47%) |
Aug 14, 2013 | 46.14 | 46.15 | 45.77 | 45.77 | 2,998,946 | -0.34(-0.73%) |
Aug 13, 2013 | 46.07 | 46.35 | 45.86 | 46.11 | 2,509,392 | +0.12(+0.26%) |
Aug 12, 2013 | 45.90 | 46.03 | 45.81 | 45.99 | 1,956,914 | +0.03(+0.08%) |
Aug 09, 2013 | 45.97 | 46.05 | 45.83 | 45.96 | 2,138,594 | +0.01(+0.03%) |
Aug 08, 2013 | 45.96 | 46.09 | 45.78 | 45.94 | 1,797,266 | +0.09(+0.20%) |
Aug 07, 2013 | 45.96 | 46.02 | 45.64 | 45.85 | 2,665,052 | -0.19(-0.41%) |
Aug 06, 2013 | 45.65 | 46.11 | 45.47 | 46.04 | 3,231,815 | +0.43(+0.95%) |
Aug 05, 2013 | 45.64 | 45.80 | 45.38 | 45.61 | 1,978,425 | -0.04(-0.08%) |
Aug 02, 2013 | 45.86 | 45.87 | 44.96 | 45.64 | 4,069,145 | -0.13(-0.29%) |
Aug 01, 2013 | 46.14 | 46.26 | 45.52 | 45.77 | 5,677,377 | -0.57(-1.24%) |
Jul 31, 2013 | 46.63 | 46.76 | 46.26 | 46.35 | 3,158,575 | -0.15(-0.32%) |
Jul 30, 2013 | 46.92 | 47.18 | 46.49 | 46.49 | 2,439,659 | -0.31(-0.66%) |
Jul 29, 2013 | 46.70 | 47.07 | 46.54 | 46.80 | 1,476,965 | -0.06(-0.13%) |
Jul 26, 2013 | 46.62 | 46.94 | 46.33 | 46.87 | 1,511,529 | +0.01(+0.01%) |
Jul 25, 2013 | 46.70 | 47.00 | 46.61 | 46.86 | 1,604,090 | +0.07(+0.15%) |
Jul 24, 2013 | 47.05 | 47.14 | 46.66 | 46.79 | 1,138,055 | -0.25(-0.54%) |
Jul 23, 2013 | 47.25 | 47.34 | 46.89 | 47.04 | 1,649,984 | -0.16(-0.34%) |
Jul 22, 2013 | 47.09 | 47.57 | 46.92 | 47.20 | 2,220,332 | +0.10(+0.21%) |
Jul 19, 2013 | 46.81 | 47.12 | 46.66 | 47.10 | 2,065,922 | +0.48(+1.02%) |
Jul 18, 2013 | 46.38 | 46.74 | 46.33 | 46.63 | 1,157,014 | +0.31(+0.66%) |
Jul 17, 2013 | 46.42 | 46.53 | 46.22 | 46.32 | 1,521,347 | -0.08(-0.17%) |
Jul 16, 2013 | 46.39 | 46.61 | 46.25 | 46.40 | 1,341,225 | -0.15(-0.32%) |
Jul 15, 2013 | 46.45 | 46.67 | 46.35 | 46.54 | 1,650,650 | +0.01(+0.03%) |
Jul 12, 2013 | 46.55 | 46.66 | 46.31 | 46.53 | 1,962,875 | -0.02(-0.05%) |
Jul 11, 2013 | 46.68 | 46.71 | 46.42 | 46.55 | 2,239,097 | +0.39(+0.85%) |
Jul 10, 2013 | 46.08 | 46.30 | 45.92 | 46.16 | 2,380,940 | +0.04(+0.08%) |
Jul 09, 2013 | 46.18 | 46.53 | 46.03 | 46.12 | 1,502,529 | +0.13(+0.29%) |
Jul 08, 2013 | 45.89 | 46.14 | 45.61 | 45.99 | 1,916,828 | +0.27(+0.60%) |
Jul 05, 2013 | 45.63 | 45.80 | 45.21 | 45.72 | 1,278,566 | +0.20(+0.43%) |
Jul 03, 2013 | 45.69 | 45.69 | 45.22 | 45.52 | 1,106,956 | -0.03(-0.08%) |
Jul 02, 2013 | 45.30 | 45.82 | 45.16 | 45.56 | 2,664,039 | +0.15(+0.34%) |