Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.24 | 36.37 | 35.72 | 35.85 | 6,934,327 | -0.63(-1.72%) |
Sep 26, 2013 | 36.78 | 36.94 | 36.35 | 36.48 | 3,895,284 | -0.31(-0.85%) |
Sep 25, 2013 | 36.67 | 37.31 | 36.61 | 36.79 | 8,373,151 | +0.17(+0.47%) |
Sep 24, 2013 | 36.51 | 36.96 | 36.17 | 36.62 | 6,677,904 | -0.30(-0.80%) |
Sep 23, 2013 | 36.99 | 37.17 | 36.59 | 36.91 | 5,057,936 | -0.04(-0.11%) |
Sep 20, 2013 | 37.45 | 37.47 | 36.65 | 36.96 | 16,975,516 | +0.02(+0.07%) |
Sep 19, 2013 | 37.25 | 37.39 | 36.63 | 36.93 | 6,904,503 | -0.32(-0.86%) |
Sep 18, 2013 | 37.07 | 37.55 | 36.76 | 37.25 | 8,899,121 | +0.11(+0.29%) |
Sep 17, 2013 | 36.98 | 37.63 | 36.54 | 37.15 | 10,110,142 | -0.45(-1.21%) |
Sep 16, 2013 | 38.44 | 38.88 | 37.50 | 37.60 | 14,370,093 | -0.36(-0.96%) |
Sep 13, 2013 | 36.69 | 38.38 | 36.55 | 37.96 | 13,162,629 | +1.33(+3.63%) |
Sep 12, 2013 | 37.00 | 37.05 | 36.36 | 36.63 | 4,690,738 | -0.45(-1.22%) |
Sep 11, 2013 | 37.20 | 37.43 | 36.33 | 37.09 | 6,529,599 | -0.50(-1.32%) |
Sep 10, 2013 | 36.86 | 38.19 | 36.46 | 37.58 | 16,714,956 | +1.01(+2.75%) |
Sep 09, 2013 | 36.32 | 36.94 | 35.77 | 36.58 | 12,293,865 | +1.77(+5.10%) |
Sep 06, 2013 | 34.90 | 35.38 | 34.78 | 34.80 | 4,675,958 | +0.07(+0.21%) |
Sep 05, 2013 | 35.00 | 35.21 | 34.19 | 34.73 | 7,234,088 | -0.18(-0.52%) |
Sep 04, 2013 | 34.09 | 35.16 | 34.09 | 34.91 | 7,209,229 | +0.91(+2.67%) |
Sep 03, 2013 | 34.76 | 34.76 | 33.96 | 34.00 | 5,610,199 | -0.38(-1.10%) |
Aug 30, 2013 | 34.38 | 34.79 | 34.17 | 34.38 | 3,449,322 | +0.09(+0.26%) |
Aug 29, 2013 | 34.12 | 34.63 | 33.94 | 34.29 | 3,304,067 | +0.06(+0.17%) |
Aug 28, 2013 | 34.02 | 34.49 | 33.82 | 34.23 | 6,299,383 | +0.25(+0.73%) |
Aug 27, 2013 | 34.64 | 34.81 | 33.88 | 33.98 | 5,751,503 | -1.00(-2.86%) |
Aug 26, 2013 | 35.60 | 35.86 | 34.93 | 34.98 | 7,019,249 | +0.40(+1.17%) |
Aug 23, 2013 | 34.15 | 34.66 | 34.08 | 34.58 | 4,326,376 | +0.50(+1.45%) |
Aug 22, 2013 | 34.01 | 34.38 | 33.77 | 34.08 | 4,257,170 | +0.26(+0.78%) |
Aug 21, 2013 | 34.40 | 34.42 | 33.72 | 33.82 | 8,646,805 | -0.83(-2.41%) |
Aug 20, 2013 | 34.75 | 34.98 | 34.47 | 34.65 | 5,830,734 | -0.10(-0.29%) |
Aug 19, 2013 | 35.54 | 35.66 | 34.68 | 34.75 | 5,015,100 | -0.64(-1.80%) |
Aug 16, 2013 | 36.21 | 36.25 | 35.29 | 35.39 | 10,297,768 | -1.12(-3.07%) |
Aug 15, 2013 | 35.67 | 36.86 | 35.16 | 36.51 | 12,801,094 | +0.40(+1.10%) |
Aug 14, 2013 | 36.67 | 36.81 | 35.82 | 36.11 | 8,919,474 | -0.57(-1.55%) |
Aug 13, 2013 | 36.32 | 36.79 | 36.11 | 36.68 | 9,099,530 | +0.49(+1.35%) |
Aug 12, 2013 | 35.09 | 36.21 | 35.09 | 36.20 | 9,658,029 | +1.11(+3.15%) |
Aug 09, 2013 | 36.11 | 36.98 | 35.00 | 35.09 | 17,077,892 | -0.80(-2.23%) |
Aug 08, 2013 | 34.74 | 36.27 | 34.68 | 35.89 | 13,102,801 | +1.75(+5.13%) |
Aug 07, 2013 | 33.45 | 34.40 | 33.25 | 34.14 | 13,746,566 | +0.56(+1.67%) |
Aug 06, 2013 | 34.04 | 34.67 | 32.81 | 33.58 | 20,684,684 | -0.63(-1.83%) |
Aug 05, 2013 | 34.08 | 34.62 | 33.65 | 34.21 | 10,103,397 | +0.38(+1.12%) |
Aug 02, 2013 | 34.22 | 34.49 | 33.39 | 33.83 | 10,832,950 | -0.74(-2.15%) |
Aug 01, 2013 | 34.71 | 34.73 | 33.47 | 34.57 | 21,723,434 | +0.65(+1.92%) |
Jul 31, 2013 | 35.08 | 35.33 | 33.84 | 33.92 | 31,830,790 | -2.25(-6.21%) |
Jul 30, 2013 | 43.72 | 36.31 | 32.98 | 36.16 | 74,336,328 | -7.76(-17.67%) |
Jul 29, 2013 | 43.25 | 44.18 | 42.92 | 43.92 | 6,336,630 | +0.50(+1.14%) |
Jul 26, 2013 | 43.20 | 43.53 | 42.73 | 43.43 | 5,239,719 | +0.08(+0.19%) |
Jul 25, 2013 | 43.01 | 43.41 | 42.68 | 43.34 | 7,331,634 | +0.11(+0.25%) |
Jul 24, 2013 | 44.20 | 44.21 | 43.14 | 43.24 | 7,757,508 | -0.88(-2.00%) |
Jul 23, 2013 | 44.43 | 45.06 | 44.02 | 44.12 | 7,608,668 | -0.16(-0.35%) |
Jul 22, 2013 | 44.49 | 44.79 | 44.16 | 44.28 | 4,369,296 | -0.30(-0.67%) |
Jul 19, 2013 | 44.45 | 44.70 | 44.34 | 44.57 | 8,638,424 | -0.02(-0.06%) |
Jul 18, 2013 | 44.95 | 44.95 | 44.52 | 44.60 | 7,863,886 | -0.17(-0.37%) |
Jul 17, 2013 | 44.89 | 45.05 | 44.62 | 44.76 | 4,584,680 | +0.09(+0.20%) |
Jul 16, 2013 | 46.37 | 46.37 | 44.50 | 44.67 | 7,910,947 | -1.66(-3.58%) |
Jul 15, 2013 | 45.97 | 46.37 | 45.71 | 46.33 | 4,185,485 | +0.02(+0.05%) |
Jul 12, 2013 | 46.89 | 46.90 | 46.17 | 46.31 | 2,539,822 | -0.62(-1.32%) |
Jul 11, 2013 | 46.56 | 47.03 | 46.41 | 46.93 | 5,077,699 | +1.03(+2.25%) |
Jul 10, 2013 | 46.47 | 46.86 | 45.61 | 45.89 | 4,916,324 | -0.70(-1.51%) |
Jul 09, 2013 | 45.38 | 46.68 | 45.28 | 46.60 | 4,088,094 | +1.62(+3.60%) |
Jul 08, 2013 | 44.63 | 45.15 | 44.57 | 44.98 | 2,234,902 | +0.61(+1.38%) |
Jul 05, 2013 | 44.71 | 44.89 | 44.25 | 44.37 | 2,326,638 | +0.03(+0.07%) |
Jul 03, 2013 | 44.08 | 44.38 | 43.97 | 44.33 | 1,229,892 | +0.17(+0.37%) |
Jul 02, 2013 | 44.05 | 44.31 | 43.88 | 44.17 | 6,019,300 | +0.12(+0.28%) |