Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 40.08 | 40.61 | 40.08 | 40.37 | 4,389,558 | +0.03(+0.09%) |
Sep 26, 2013 | 40.01 | 40.70 | 40.01 | 40.34 | 3,927,950 | +0.30(+0.74%) |
Sep 25, 2013 | 39.88 | 40.27 | 39.84 | 40.04 | 4,420,933 | +0.19(+0.48%) |
Sep 24, 2013 | 39.48 | 40.39 | 39.34 | 39.85 | 4,911,874 | +0.25(+0.63%) |
Sep 23, 2013 | 39.82 | 39.82 | 39.25 | 39.60 | 4,442,417 | -0.36(-0.90%) |
Sep 20, 2013 | 40.15 | 40.90 | 39.79 | 39.96 | 7,173,666 | -0.15(-0.38%) |
Sep 19, 2013 | 40.24 | 40.84 | 39.94 | 40.11 | 6,766,869 | +0.62(+1.57%) |
Sep 18, 2013 | 38.66 | 39.66 | 38.64 | 39.49 | 5,611,513 | +0.83(+2.14%) |
Sep 17, 2013 | 39.12 | 39.18 | 38.50 | 38.66 | 5,632,103 | -0.54(-1.37%) |
Sep 16, 2013 | 39.72 | 39.73 | 39.12 | 39.20 | 3,659,652 | -0.21(-0.53%) |
Sep 13, 2013 | 39.07 | 39.82 | 39.02 | 39.41 | 3,509,547 | +0.47(+1.20%) |
Sep 12, 2013 | 39.31 | 39.55 | 38.86 | 38.94 | 3,860,142 | -0.33(-0.84%) |
Sep 11, 2013 | 39.20 | 39.34 | 38.67 | 39.27 | 3,765,408 | +0.10(+0.25%) |
Sep 10, 2013 | 39.62 | 39.62 | 39.10 | 39.17 | 5,039,983 | -0.47(-1.18%) |
Sep 09, 2013 | 39.37 | 39.95 | 39.33 | 39.64 | 4,457,575 | +0.03(+0.09%) |
Sep 06, 2013 | 39.95 | 40.08 | 39.25 | 39.61 | 4,059,886 | -0.26(-0.66%) |
Sep 05, 2013 | 40.48 | 40.77 | 39.86 | 39.87 | 5,539,792 | -0.85(-2.08%) |
Sep 04, 2013 | 39.95 | 40.92 | 39.72 | 40.72 | 5,913,952 | +0.63(+1.58%) |
Sep 03, 2013 | 39.84 | 40.31 | 39.55 | 40.08 | 4,414,744 | +0.70(+1.77%) |
Aug 30, 2013 | 39.97 | 40.35 | 39.28 | 39.39 | 3,859,723 | -0.43(-1.07%) |
Aug 29, 2013 | 39.92 | 40.33 | 39.58 | 39.81 | 3,011,423 | -0.21(-0.53%) |
Aug 28, 2013 | 39.46 | 40.21 | 39.46 | 40.03 | 3,218,265 | +0.64(+1.63%) |
Aug 27, 2013 | 39.81 | 40.01 | 39.38 | 39.39 | 4,327,803 | -0.71(-1.77%) |
Aug 26, 2013 | 40.12 | 40.76 | 39.92 | 40.10 | 4,125,025 | +0.01(+0.03%) |
Aug 23, 2013 | 40.32 | 40.86 | 39.97 | 40.08 | 4,281,652 | +0.00(+0.00%) |
Aug 22, 2013 | 39.99 | 40.61 | 39.68 | 40.08 | 4,362,728 | +0.11(+0.28%) |
Aug 21, 2013 | 39.13 | 40.35 | 38.83 | 39.97 | 5,485,601 | +0.65(+1.65%) |
Aug 20, 2013 | 38.10 | 39.79 | 37.87 | 39.32 | 5,611,579 | +1.15(+3.02%) |
Aug 19, 2013 | 38.82 | 39.21 | 38.11 | 38.17 | 4,628,411 | -0.66(-1.71%) |
Aug 16, 2013 | 39.24 | 39.31 | 38.71 | 38.83 | 5,043,564 | -0.59(-1.49%) |
Aug 15, 2013 | 40.19 | 40.30 | 39.35 | 39.42 | 5,067,283 | -1.13(-2.79%) |
Aug 14, 2013 | 40.70 | 40.82 | 40.27 | 40.55 | 3,419,113 | -0.21(-0.51%) |
Aug 13, 2013 | 40.28 | 40.83 | 40.01 | 40.76 | 4,610,572 | +0.63(+1.58%) |
Aug 12, 2013 | 40.31 | 40.68 | 39.81 | 40.12 | 4,775,321 | -0.52(-1.27%) |
Aug 09, 2013 | 40.70 | 40.91 | 40.40 | 40.64 | 4,607,979 | -0.06(-0.14%) |
Aug 08, 2013 | 40.02 | 40.95 | 39.94 | 40.70 | 4,718,428 | +0.72(+1.79%) |
Aug 07, 2013 | 40.17 | 40.48 | 39.70 | 39.98 | 5,543,973 | -0.24(-0.60%) |
Aug 06, 2013 | 39.76 | 40.80 | 39.76 | 40.22 | 6,981,258 | +0.35(+0.88%) |
Aug 05, 2013 | 40.20 | 40.21 | 39.52 | 39.87 | 5,980,238 | -0.42(-1.04%) |
Aug 02, 2013 | 41.48 | 41.48 | 40.06 | 40.29 | 8,137,721 | -1.46(-3.49%) |
Aug 01, 2013 | 42.68 | 42.70 | 41.61 | 41.75 | 5,682,046 | -0.68(-1.59%) |
Jul 31, 2013 | 39.54 | 42.75 | 39.41 | 42.42 | 11,868,359 | +2.09(+5.18%) |
Jul 30, 2013 | 40.73 | 40.87 | 39.95 | 40.33 | 5,910,154 | -0.34(-0.83%) |
Jul 29, 2013 | 40.78 | 40.90 | 40.39 | 40.67 | 3,978,493 | -0.03(-0.07%) |
Jul 26, 2013 | 40.87 | 41.28 | 40.50 | 40.70 | 3,774,815 | -0.29(-0.71%) |
Jul 25, 2013 | 40.48 | 41.18 | 40.17 | 40.99 | 6,597,705 | +0.40(+0.99%) |
Jul 24, 2013 | 41.15 | 41.15 | 39.80 | 40.59 | 5,860,090 | -0.45(-1.09%) |
Jul 23, 2013 | 40.33 | 41.19 | 40.25 | 41.04 | 5,708,322 | +1.06(+2.64%) |
Jul 22, 2013 | 40.17 | 40.31 | 39.44 | 39.98 | 5,934,425 | +0.32(+0.82%) |
Jul 19, 2013 | 39.62 | 39.89 | 39.12 | 39.66 | 5,742,340 | +0.39(+1.00%) |
Jul 18, 2013 | 40.14 | 40.20 | 39.12 | 39.26 | 6,275,991 | -0.87(-2.17%) |
Jul 17, 2013 | 39.88 | 40.30 | 39.39 | 40.13 | 4,465,665 | +0.37(+0.94%) |
Jul 16, 2013 | 40.84 | 40.99 | 39.42 | 39.76 | 9,119,735 | -1.10(-2.68%) |
Jul 15, 2013 | 41.01 | 41.28 | 40.55 | 40.86 | 6,091,977 | +0.10(+0.24%) |
Jul 12, 2013 | 39.25 | 41.14 | 39.25 | 40.76 | 8,862,498 | +0.92(+2.30%) |
Jul 11, 2013 | 39.35 | 39.94 | 38.64 | 39.84 | 7,762,316 | +1.15(+2.98%) |
Jul 10, 2013 | 40.29 | 40.44 | 38.59 | 38.69 | 8,516,287 | -1.67(-4.14%) |
Jul 09, 2013 | 40.71 | 40.95 | 40.29 | 40.36 | 4,742,444 | -0.17(-0.41%) |
Jul 08, 2013 | 39.81 | 40.81 | 39.76 | 40.52 | 4,450,444 | +1.04(+2.64%) |
Jul 05, 2013 | 39.90 | 39.93 | 38.22 | 39.48 | 5,296,142 | -0.30(-0.76%) |
Jul 03, 2013 | 39.15 | 39.81 | 37.80 | 39.79 | 8,975,203 | +0.41(+1.05%) |
Jul 02, 2013 | 40.59 | 40.84 | 39.05 | 39.37 | 7,246,377 | -1.26(-3.09%) |