Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.76 | 41.63 | 40.40 | 41.61 | 699,833 | +0.25(+0.60%) |
Sep 27, 2013 | 40.98 | 41.63 | 40.86 | 41.36 | 568,932 | +0.06(+0.14%) |
Sep 26, 2013 | 41.63 | 41.63 | 41.02 | 41.30 | 377,976 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.63 | 41.01 | 41.51 | 851,986 | +0.65(+1.60%) |
Sep 24, 2013 | 40.54 | 41.46 | 40.16 | 40.85 | 569,733 | +0.42(+1.03%) |
Sep 23, 2013 | 41.09 | 41.16 | 40.39 | 40.44 | 622,480 | -0.73(-1.77%) |
Sep 20, 2013 | 41.62 | 41.67 | 41.06 | 41.17 | 1,483,507 | -0.43(-1.04%) |
Sep 19, 2013 | 41.85 | 42.12 | 41.35 | 41.60 | 722,071 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.82 | 40.50 | 41.73 | 862,346 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.02 | 40.52 | 773,808 | +0.31(+0.78%) |
Sep 16, 2013 | 39.92 | 40.42 | 39.46 | 40.21 | 834,135 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.68 | 39.02 | 39.46 | 574,693 | -0.01(-0.02%) |
Sep 12, 2013 | 39.93 | 40.02 | 39.30 | 39.47 | 561,218 | -0.46(-1.15%) |
Sep 11, 2013 | 39.93 | 40.07 | 39.52 | 39.93 | 879,202 | -0.01(-0.02%) |
Sep 10, 2013 | 39.93 | 40.04 | 39.73 | 39.93 | 802,552 | +0.19(+0.47%) |
Sep 09, 2013 | 38.95 | 39.91 | 38.92 | 39.75 | 883,507 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.93 | 38.74 | 39.33 | 429,060 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.97 | 39.44 | 39.52 | 542,917 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.60 | 38.08 | 39.48 | 1,041,077 | +1.14(+2.97%) |
Sep 03, 2013 | 38.92 | 39.09 | 37.66 | 38.35 | 1,314,515 | +0.19(+0.49%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.07 | 38.16 | 743,448 | -0.93(-2.39%) |
Aug 29, 2013 | 38.78 | 39.46 | 38.72 | 39.09 | 579,874 | +0.31(+0.79%) |
Aug 28, 2013 | 38.28 | 39.10 | 38.28 | 38.79 | 765,991 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.39 | 38.43 | 1,073,263 | -1.10(-2.77%) |
Aug 26, 2013 | 39.69 | 40.10 | 39.51 | 39.53 | 760,103 | -0.20(-0.49%) |
Aug 23, 2013 | 39.88 | 39.96 | 39.10 | 39.72 | 810,511 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.97 | 39.07 | 39.72 | 535,154 | +0.76(+1.94%) |
Aug 21, 2013 | 39.30 | 39.65 | 38.87 | 38.97 | 633,682 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.51 | 1,817,485 | +0.80(+2.06%) |
Aug 19, 2013 | 38.83 | 38.95 | 38.41 | 38.71 | 820,067 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.19 | 38.66 | 38.86 | 1,226,121 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.01 | 37.90 | 38.78 | 1,052,056 | -0.30(-0.76%) |
Aug 14, 2013 | 39.31 | 39.47 | 38.97 | 39.08 | 529,778 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.26 | 38.74 | 39.25 | 2,022,486 | +0.27(+0.70%) |
Aug 12, 2013 | 38.40 | 39.38 | 38.33 | 38.97 | 934,718 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.83 | 38.26 | 38.69 | 646,107 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.89 | 38.15 | 38.51 | 1,008,781 | +0.31(+0.82%) |
Aug 07, 2013 | 38.79 | 38.80 | 37.94 | 38.19 | 1,372,585 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.97 | 38.73 | 39.08 | 1,905,859 | -0.97(-2.42%) |
Aug 05, 2013 | 39.81 | 40.19 | 39.65 | 40.05 | 1,234,010 | +0.24(+0.60%) |
Aug 02, 2013 | 39.58 | 40.21 | 38.94 | 39.81 | 1,650,547 | +0.25(+0.64%) |
Aug 01, 2013 | 38.62 | 39.58 | 38.62 | 39.55 | 1,928,986 | +1.48(+3.88%) |
Jul 31, 2013 | 37.89 | 38.64 | 37.70 | 38.07 | 2,414,012 | +0.39(+1.04%) |
Jul 30, 2013 | 36.53 | 39.56 | 35.35 | 37.68 | 5,197,635 | +3.30(+9.59%) |
Jul 29, 2013 | 34.32 | 34.63 | 34.02 | 34.39 | 596,586 | +0.08(+0.22%) |
Jul 26, 2013 | 34.40 | 34.63 | 33.95 | 34.31 | 410,800 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 592,949 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.68 | 34.46 | 34.51 | 930,273 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.03 | 35.24 | 35.50 | 794,498 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.76 | 1,187,034 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,018 | +0.23(+0.67%) |
Jul 18, 2013 | 33.98 | 34.52 | 33.82 | 34.29 | 876,742 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,309 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.70 | 33.11 | 645,057 | -0.22(-0.66%) |
Jul 15, 2013 | 34.05 | 34.15 | 33.24 | 33.33 | 763,600 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.05 | 33.69 | 34.01 | 382,175 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.70 | 33.95 | 383,635 | +0.60(+1.81%) |
Jul 10, 2013 | 33.81 | 33.90 | 33.10 | 33.34 | 461,062 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.74 | 33.84 | 667,728 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.38 | 32.71 | 32.74 | 603,160 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.97 | 32.03 | 32.70 | 774,867 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.09 | 32.44 | 710,964 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.33 | 32.37 | 32.54 | 878,576 | -0.25(-0.75%) |