Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.92 | 41.80 | 40.56 | 41.77 | 697,131 | +0.25(+0.60%) |
Sep 27, 2013 | 41.14 | 41.79 | 41.02 | 41.52 | 566,736 | +0.06(+0.14%) |
Sep 26, 2013 | 41.79 | 41.79 | 41.18 | 41.46 | 376,517 | -0.20(-0.49%) |
Sep 25, 2013 | 41.17 | 41.79 | 41.17 | 41.67 | 848,697 | +0.66(+1.60%) |
Sep 24, 2013 | 40.69 | 41.62 | 40.31 | 41.01 | 567,533 | +0.42(+1.03%) |
Sep 23, 2013 | 41.25 | 41.32 | 40.55 | 40.59 | 620,077 | -0.73(-1.77%) |
Sep 20, 2013 | 41.78 | 41.83 | 41.22 | 41.33 | 1,477,780 | -0.43(-1.04%) |
Sep 19, 2013 | 42.01 | 42.28 | 41.51 | 41.76 | 719,283 | -0.13(-0.31%) |
Sep 18, 2013 | 40.71 | 41.98 | 40.65 | 41.89 | 859,017 | +1.21(+2.98%) |
Sep 17, 2013 | 40.43 | 40.73 | 40.17 | 40.68 | 770,820 | +0.32(+0.78%) |
Sep 16, 2013 | 40.07 | 40.58 | 39.61 | 40.36 | 830,915 | +0.75(+1.89%) |
Sep 13, 2013 | 39.81 | 39.83 | 39.17 | 39.61 | 572,475 | -0.01(-0.02%) |
Sep 12, 2013 | 40.08 | 40.17 | 39.45 | 39.62 | 559,052 | -0.46(-1.15%) |
Sep 11, 2013 | 40.08 | 40.23 | 39.67 | 40.08 | 875,808 | -0.01(-0.02%) |
Sep 10, 2013 | 40.08 | 40.19 | 39.88 | 40.09 | 799,454 | +0.19(+0.47%) |
Sep 09, 2013 | 39.10 | 40.06 | 39.07 | 39.90 | 880,097 | +0.42(+1.06%) |
Sep 06, 2013 | 39.92 | 40.08 | 38.89 | 39.48 | 427,404 | -0.19(-0.47%) |
Sep 05, 2013 | 39.59 | 40.12 | 39.59 | 39.67 | 540,821 | +0.03(+0.09%) |
Sep 04, 2013 | 38.39 | 39.75 | 38.23 | 39.64 | 1,037,058 | +1.14(+2.97%) |
Sep 03, 2013 | 39.07 | 39.25 | 37.80 | 38.49 | 1,309,441 | +0.19(+0.49%) |
Aug 30, 2013 | 39.23 | 39.24 | 38.21 | 38.31 | 740,578 | -0.94(-2.39%) |
Aug 29, 2013 | 38.93 | 39.61 | 38.87 | 39.25 | 577,636 | +0.31(+0.79%) |
Aug 28, 2013 | 38.43 | 39.25 | 38.43 | 38.94 | 763,034 | +0.36(+0.93%) |
Aug 27, 2013 | 38.80 | 39.42 | 38.54 | 38.58 | 1,069,120 | -1.10(-2.77%) |
Aug 26, 2013 | 39.84 | 40.26 | 39.66 | 39.68 | 757,169 | -0.20(-0.49%) |
Aug 23, 2013 | 40.03 | 40.12 | 39.25 | 39.88 | 807,382 | +0.00(+0.00%) |
Aug 22, 2013 | 39.30 | 40.12 | 39.22 | 39.88 | 533,089 | +0.76(+1.94%) |
Aug 21, 2013 | 39.45 | 39.80 | 39.02 | 39.12 | 631,235 | -0.55(-1.38%) |
Aug 20, 2013 | 39.01 | 39.87 | 38.85 | 39.66 | 1,810,469 | +0.80(+2.06%) |
Aug 19, 2013 | 38.98 | 39.10 | 38.55 | 38.86 | 816,901 | -0.15(-0.39%) |
Aug 16, 2013 | 38.97 | 39.34 | 38.81 | 39.01 | 1,221,388 | +0.09(+0.22%) |
Aug 15, 2013 | 38.57 | 39.16 | 38.05 | 38.93 | 1,047,995 | -0.30(-0.76%) |
Aug 14, 2013 | 39.46 | 39.62 | 39.13 | 39.23 | 527,733 | -0.17(-0.43%) |
Aug 13, 2013 | 39.14 | 39.41 | 38.89 | 39.40 | 2,014,679 | +0.27(+0.70%) |
Aug 12, 2013 | 38.55 | 39.54 | 38.48 | 39.13 | 931,110 | +0.28(+0.72%) |
Aug 09, 2013 | 38.56 | 38.98 | 38.41 | 38.84 | 643,612 | +0.19(+0.49%) |
Aug 08, 2013 | 38.78 | 39.04 | 38.30 | 38.66 | 1,004,887 | +0.32(+0.82%) |
Aug 07, 2013 | 38.94 | 38.95 | 38.09 | 38.34 | 1,367,287 | -0.89(-2.26%) |
Aug 06, 2013 | 40.04 | 40.12 | 38.88 | 39.23 | 1,898,502 | -0.97(-2.42%) |
Aug 05, 2013 | 39.96 | 40.35 | 39.80 | 40.20 | 1,229,246 | +0.24(+0.60%) |
Aug 02, 2013 | 39.73 | 40.36 | 39.09 | 39.96 | 1,644,175 | +0.26(+0.64%) |
Aug 01, 2013 | 38.77 | 39.73 | 38.77 | 39.71 | 1,921,539 | +1.48(+3.88%) |
Jul 31, 2013 | 38.03 | 38.79 | 37.85 | 38.22 | 2,404,693 | +0.39(+1.04%) |
Jul 30, 2013 | 36.67 | 39.71 | 35.48 | 37.83 | 5,177,570 | +3.31(+9.58%) |
Jul 29, 2013 | 34.45 | 34.76 | 34.15 | 34.52 | 594,283 | +0.08(+0.22%) |
Jul 26, 2013 | 34.53 | 34.77 | 34.08 | 34.44 | 409,214 | -0.38(-1.10%) |
Jul 25, 2013 | 34.39 | 35.11 | 34.32 | 34.83 | 590,660 | +0.19(+0.54%) |
Jul 24, 2013 | 35.79 | 35.82 | 34.60 | 34.64 | 926,682 | -1.00(-2.80%) |
Jul 23, 2013 | 36.03 | 36.16 | 35.37 | 35.64 | 791,431 | -0.26(-0.71%) |
Jul 22, 2013 | 34.55 | 36.08 | 34.55 | 35.89 | 1,182,452 | +1.25(+3.59%) |
Jul 19, 2013 | 34.26 | 34.65 | 34.15 | 34.65 | 350,659 | +0.23(+0.67%) |
Jul 18, 2013 | 34.11 | 34.65 | 33.95 | 34.42 | 873,358 | +0.55(+1.64%) |
Jul 17, 2013 | 33.43 | 33.86 | 33.36 | 33.86 | 666,725 | +0.62(+1.87%) |
Jul 16, 2013 | 34.44 | 34.44 | 32.82 | 33.24 | 642,566 | -0.22(-0.66%) |
Jul 15, 2013 | 34.18 | 34.28 | 33.37 | 33.46 | 760,653 | -0.68(-2.00%) |
Jul 12, 2013 | 34.03 | 34.18 | 33.82 | 34.15 | 380,700 | +0.07(+0.20%) |
Jul 11, 2013 | 34.15 | 34.33 | 33.83 | 34.08 | 382,154 | +0.61(+1.81%) |
Jul 10, 2013 | 33.94 | 34.03 | 33.23 | 33.47 | 459,282 | -0.49(-1.46%) |
Jul 09, 2013 | 33.24 | 34.32 | 32.87 | 33.97 | 665,150 | +1.10(+3.35%) |
Jul 08, 2013 | 33.42 | 33.51 | 32.84 | 32.87 | 600,831 | +0.04(+0.13%) |
Jul 05, 2013 | 33.03 | 33.10 | 32.15 | 32.82 | 771,876 | +0.26(+0.79%) |
Jul 03, 2013 | 32.35 | 32.67 | 32.21 | 32.57 | 708,220 | -0.10(-0.31%) |
Jul 02, 2013 | 32.97 | 33.45 | 32.49 | 32.67 | 875,184 | -0.25(-0.75%) |