Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 40.61 | 40.85 | 40.57 | 40.77 | 916,197 | -0.08(-0.19%) |
Sep 26, 2013 | 40.92 | 41.17 | 40.68 | 40.85 | 1,652,735 | -0.06(-0.15%) |
Sep 25, 2013 | 41.02 | 41.23 | 40.81 | 40.91 | 1,078,167 | -0.11(-0.28%) |
Sep 24, 2013 | 40.78 | 41.29 | 40.71 | 41.02 | 1,012,542 | +0.29(+0.71%) |
Sep 23, 2013 | 40.87 | 41.09 | 40.60 | 40.74 | 601,135 | -0.31(-0.75%) |
Sep 20, 2013 | 41.31 | 41.46 | 41.01 | 41.04 | 1,520,556 | -0.25(-0.59%) |
Sep 19, 2013 | 41.10 | 41.44 | 41.03 | 41.29 | 863,892 | +0.19(+0.47%) |
Sep 18, 2013 | 41.16 | 41.30 | 40.75 | 41.09 | 1,082,756 | +0.05(+0.13%) |
Sep 17, 2013 | 40.90 | 41.13 | 40.83 | 41.04 | 857,172 | +0.23(+0.56%) |
Sep 16, 2013 | 40.58 | 40.95 | 40.58 | 40.81 | 816,535 | +0.55(+1.37%) |
Sep 13, 2013 | 40.17 | 40.33 | 40.01 | 40.26 | 1,110,231 | +0.21(+0.52%) |
Sep 12, 2013 | 40.02 | 40.19 | 39.74 | 40.05 | 1,130,482 | +0.09(+0.22%) |
Sep 11, 2013 | 39.99 | 40.18 | 39.90 | 39.96 | 1,066,552 | -0.06(-0.15%) |
Sep 10, 2013 | 39.35 | 40.03 | 39.30 | 40.03 | 1,150,482 | +0.85(+2.16%) |
Sep 09, 2013 | 39.59 | 39.83 | 38.98 | 39.18 | 1,827,205 | -0.15(-0.38%) |
Sep 06, 2013 | 38.91 | 39.55 | 38.52 | 39.33 | 1,188,076 | +0.44(+1.12%) |
Sep 05, 2013 | 38.82 | 39.04 | 38.72 | 38.89 | 1,280,871 | +0.08(+0.20%) |
Sep 04, 2013 | 38.79 | 39.00 | 38.63 | 38.81 | 1,371,636 | +0.01(+0.02%) |
Sep 03, 2013 | 39.15 | 39.39 | 38.62 | 38.81 | 1,417,171 | +0.04(+0.11%) |
Aug 30, 2013 | 38.90 | 39.08 | 38.64 | 38.76 | 1,515,078 | -0.16(-0.40%) |
Aug 29, 2013 | 38.53 | 39.03 | 38.41 | 38.92 | 773,641 | +0.29(+0.74%) |
Aug 28, 2013 | 38.84 | 38.95 | 38.63 | 38.63 | 1,245,137 | -0.18(-0.47%) |
Aug 27, 2013 | 39.26 | 39.37 | 38.80 | 38.81 | 1,166,848 | -0.78(-1.98%) |
Aug 26, 2013 | 39.82 | 39.99 | 39.56 | 39.60 | 1,545,025 | -0.25(-0.63%) |
Aug 23, 2013 | 40.05 | 40.24 | 39.76 | 39.85 | 1,405,523 | -0.08(-0.20%) |
Aug 22, 2013 | 39.84 | 40.02 | 39.72 | 39.93 | 745,074 | +0.20(+0.50%) |
Aug 21, 2013 | 39.83 | 40.06 | 39.49 | 39.73 | 1,149,394 | -0.22(-0.55%) |
Aug 20, 2013 | 39.94 | 40.15 | 39.88 | 39.95 | 1,153,401 | -0.01(-0.02%) |
Aug 19, 2013 | 40.10 | 40.37 | 39.92 | 39.96 | 964,326 | -0.24(-0.61%) |
Aug 16, 2013 | 40.10 | 40.28 | 40.03 | 40.20 | 1,850,071 | +0.08(+0.20%) |
Aug 15, 2013 | 40.59 | 40.63 | 40.04 | 40.12 | 1,795,579 | -0.82(-2.00%) |
Aug 14, 2013 | 40.86 | 41.15 | 40.85 | 40.94 | 1,133,294 | -0.02(-0.04%) |
Aug 13, 2013 | 41.20 | 41.29 | 40.54 | 40.96 | 3,092,234 | -0.37(-0.91%) |
Aug 12, 2013 | 40.78 | 41.61 | 40.70 | 41.33 | 2,451,351 | +0.40(+0.98%) |
Aug 09, 2013 | 40.51 | 41.12 | 40.51 | 40.93 | 1,295,926 | +0.37(+0.90%) |
Aug 08, 2013 | 40.71 | 40.96 | 40.43 | 40.57 | 2,060,266 | +0.10(+0.24%) |
Aug 07, 2013 | 39.96 | 40.59 | 39.81 | 40.47 | 2,052,438 | +0.42(+1.04%) |
Aug 06, 2013 | 39.60 | 40.33 | 39.55 | 40.05 | 2,073,501 | +0.37(+0.92%) |
Aug 05, 2013 | 39.42 | 39.79 | 39.33 | 39.69 | 2,212,809 | +0.17(+0.42%) |
Aug 02, 2013 | 39.03 | 39.60 | 38.79 | 39.52 | 2,051,744 | +0.42(+1.07%) |
Aug 01, 2013 | 37.79 | 39.15 | 37.72 | 39.10 | 2,404,915 | +1.47(+3.92%) |
Jul 31, 2013 | 37.45 | 37.79 | 37.30 | 37.63 | 2,862,057 | +0.09(+0.23%) |
Jul 30, 2013 | 38.80 | 38.84 | 37.33 | 37.54 | 2,983,663 | -1.06(-2.76%) |
Jul 29, 2013 | 38.53 | 38.72 | 38.47 | 38.60 | 1,043,525 | -0.06(-0.16%) |
Jul 26, 2013 | 38.53 | 38.67 | 38.24 | 38.67 | 918,652 | -0.17(-0.45%) |
Jul 25, 2013 | 38.67 | 38.92 | 38.45 | 38.84 | 1,045,329 | +0.20(+0.52%) |
Jul 24, 2013 | 39.01 | 39.08 | 38.58 | 38.64 | 1,001,838 | -0.19(-0.49%) |
Jul 23, 2013 | 39.00 | 39.02 | 38.66 | 38.83 | 1,559,338 | +0.22(+0.56%) |
Jul 22, 2013 | 38.66 | 38.68 | 38.56 | 38.61 | 1,408,099 | -0.07(-0.18%) |
Jul 19, 2013 | 39.12 | 39.12 | 38.64 | 38.68 | 1,081,792 | -0.30(-0.76%) |
Jul 18, 2013 | 39.02 | 39.29 | 38.90 | 38.98 | 718,013 | -0.03(-0.07%) |
Jul 17, 2013 | 39.05 | 39.18 | 38.82 | 39.01 | 420,557 | +0.03(+0.09%) |
Jul 16, 2013 | 39.24 | 39.40 | 38.87 | 38.97 | 865,464 | -0.31(-0.78%) |
Jul 15, 2013 | 39.22 | 39.48 | 39.05 | 39.28 | 678,417 | -0.01(-0.02%) |
Jul 12, 2013 | 39.52 | 39.61 | 39.04 | 39.28 | 1,082,983 | -0.25(-0.64%) |
Jul 11, 2013 | 39.51 | 39.61 | 39.24 | 39.54 | 1,259,314 | +0.43(+1.09%) |
Jul 10, 2013 | 38.68 | 39.16 | 38.68 | 39.11 | 1,399,639 | +0.37(+0.97%) |
Jul 09, 2013 | 39.07 | 38.91 | 38.60 | 38.74 | 1,145,670 | -0.17(-0.45%) |
Jul 08, 2013 | 38.36 | 38.98 | 38.32 | 38.91 | 1,774,948 | +0.87(+2.29%) |
Jul 05, 2013 | 37.85 | 38.06 | 37.60 | 38.04 | 1,326,414 | +0.51(+1.35%) |
Jul 03, 2013 | 37.24 | 37.76 | 37.15 | 37.53 | 1,629,890 | +0.22(+0.58%) |
Jul 02, 2013 | 37.88 | 37.97 | 37.25 | 37.31 | 2,148,972 | -0.53(-1.41%) |