Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.10 | 39.64 | 39.01 | 39.35 | 7,073,512 | -0.13(-0.33%) |
Sep 27, 2013 | 39.50 | 39.69 | 39.37 | 39.48 | 4,969,910 | -0.10(-0.25%) |
Sep 26, 2013 | 39.45 | 39.80 | 39.45 | 39.58 | 5,268,172 | +0.29(+0.74%) |
Sep 25, 2013 | 39.69 | 39.69 | 39.13 | 39.29 | 7,157,782 | -0.41(-1.04%) |
Sep 24, 2013 | 39.00 | 40.03 | 38.86 | 39.71 | 8,619,254 | +0.64(+1.63%) |
Sep 23, 2013 | 39.39 | 39.46 | 39.01 | 39.07 | 8,688,587 | -0.47(-1.19%) |
Sep 20, 2013 | 40.56 | 40.62 | 39.54 | 39.54 | 14,183,939 | -0.94(-2.33%) |
Sep 19, 2013 | 39.67 | 40.64 | 39.67 | 40.48 | 13,370,803 | +1.02(+2.58%) |
Sep 18, 2013 | 38.66 | 39.69 | 38.37 | 39.47 | 9,115,854 | +0.74(+1.92%) |
Sep 17, 2013 | 38.65 | 38.89 | 38.52 | 38.72 | 6,470,080 | +0.01(+0.02%) |
Sep 16, 2013 | 39.16 | 38.90 | 38.42 | 38.71 | 7,859,685 | -0.02(-0.04%) |
Sep 13, 2013 | 38.97 | 39.09 | 38.51 | 38.73 | 7,501,038 | -0.11(-0.28%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.54 | 38.84 | 8,573,308 | -0.31(-0.80%) |
Sep 11, 2013 | 39.09 | 39.33 | 38.81 | 39.15 | 5,663,102 | +0.18(+0.47%) |
Sep 10, 2013 | 38.68 | 39.00 | 38.55 | 38.97 | 7,097,307 | +0.43(+1.12%) |
Sep 09, 2013 | 37.87 | 38.69 | 37.86 | 38.54 | 6,727,469 | +0.85(+2.26%) |
Sep 06, 2013 | 38.08 | 38.19 | 37.40 | 37.69 | 6,770,584 | -0.21(-0.57%) |
Sep 05, 2013 | 37.92 | 38.20 | 37.84 | 37.90 | 5,514,222 | -0.09(-0.24%) |
Sep 04, 2013 | 37.79 | 38.04 | 37.71 | 38.00 | 6,616,099 | +0.30(+0.79%) |
Sep 03, 2013 | 38.23 | 38.43 | 37.33 | 37.70 | 8,471,623 | -0.17(-0.46%) |
Aug 30, 2013 | 38.43 | 38.53 | 37.73 | 37.87 | 6,791,706 | -0.50(-1.29%) |
Aug 29, 2013 | 38.25 | 38.66 | 38.02 | 38.37 | 5,321,372 | +0.03(+0.09%) |
Aug 28, 2013 | 37.92 | 38.57 | 37.90 | 38.33 | 8,655,265 | +0.31(+0.83%) |
Aug 27, 2013 | 38.34 | 38.60 | 37.98 | 38.02 | 8,851,484 | -0.82(-2.11%) |
Aug 26, 2013 | 38.86 | 39.21 | 38.71 | 38.84 | 7,359,864 | +0.01(+0.02%) |
Aug 23, 2013 | 39.05 | 39.26 | 38.49 | 38.83 | 9,833,405 | -0.34(-0.86%) |
Aug 22, 2013 | 38.00 | 39.27 | 37.95 | 39.17 | 12,430,477 | +1.31(+3.45%) |
Aug 21, 2013 | 37.70 | 39.05 | 37.62 | 37.86 | 36,391,608 | +1.43(+3.92%) |
Aug 20, 2013 | 36.68 | 36.80 | 35.97 | 36.43 | 12,445,152 | +0.34(+0.94%) |
Aug 19, 2013 | 36.43 | 36.52 | 36.00 | 36.09 | 7,411,858 | -0.24(-0.66%) |
Aug 16, 2013 | 36.25 | 36.90 | 36.19 | 36.33 | 10,092,934 | +0.09(+0.25%) |
Aug 15, 2013 | 36.75 | 36.83 | 36.17 | 36.24 | 10,676,191 | -0.95(-2.56%) |
Aug 14, 2013 | 38.11 | 38.14 | 37.16 | 37.19 | 10,837,335 | -0.93(-2.45%) |
Aug 13, 2013 | 37.84 | 38.21 | 37.49 | 38.13 | 6,906,398 | +0.27(+0.72%) |
Aug 12, 2013 | 37.68 | 38.23 | 37.68 | 37.86 | 6,140,377 | +0.10(+0.26%) |
Aug 09, 2013 | 38.05 | 38.05 | 37.64 | 37.76 | 8,001,908 | -0.40(-1.04%) |
Aug 08, 2013 | 37.42 | 38.15 | 37.36 | 38.15 | 13,571,380 | +1.54(+4.20%) |
Aug 07, 2013 | 36.99 | 37.04 | 36.51 | 36.62 | 7,873,722 | -0.47(-1.27%) |
Aug 06, 2013 | 37.50 | 37.57 | 36.94 | 37.09 | 9,568,188 | -0.50(-1.32%) |
Aug 05, 2013 | 37.04 | 37.60 | 37.00 | 37.58 | 5,430,323 | +0.40(+1.07%) |
Aug 02, 2013 | 37.17 | 37.42 | 36.94 | 37.19 | 8,183,300 | -0.04(-0.11%) |
Aug 01, 2013 | 37.14 | 37.35 | 37.00 | 37.23 | 7,041,614 | +0.38(+1.03%) |
Jul 31, 2013 | 36.38 | 37.22 | 36.37 | 36.85 | 8,297,223 | +0.45(+1.23%) |
Jul 30, 2013 | 36.19 | 36.62 | 36.19 | 36.40 | 8,570,054 | +0.50(+1.38%) |
Jul 29, 2013 | 36.33 | 36.44 | 35.85 | 35.90 | 7,284,297 | -0.44(-1.21%) |
Jul 26, 2013 | 36.26 | 36.40 | 36.05 | 36.34 | 6,207,591 | -0.13(-0.36%) |
Jul 25, 2013 | 36.86 | 36.94 | 36.19 | 36.47 | 10,194,110 | -0.51(-1.39%) |
Jul 24, 2013 | 37.41 | 37.44 | 36.85 | 36.99 | 6,790,668 | -0.29(-0.78%) |
Jul 23, 2013 | 37.00 | 37.33 | 36.98 | 37.28 | 7,963,340 | +0.35(+0.94%) |
Jul 22, 2013 | 36.47 | 36.96 | 36.59 | 36.93 | 6,664,022 | +0.49(+1.34%) |
Jul 19, 2013 | 36.48 | 36.52 | 36.14 | 36.44 | 5,266,771 | -0.02(-0.04%) |
Jul 18, 2013 | 36.44 | 36.67 | 36.28 | 36.46 | 6,598,219 | +0.07(+0.18%) |
Jul 17, 2013 | 36.26 | 36.64 | 36.18 | 36.39 | 6,210,941 | +0.35(+0.96%) |
Jul 16, 2013 | 35.93 | 36.29 | 35.81 | 36.05 | 4,973,309 | +0.03(+0.09%) |
Jul 15, 2013 | 36.22 | 36.57 | 36.01 | 36.01 | 9,966,368 | -0.07(-0.18%) |
Jul 12, 2013 | 35.72 | 36.10 | 35.68 | 36.08 | 5,482,157 | +0.38(+1.06%) |
Jul 11, 2013 | 36.24 | 36.38 | 35.63 | 35.70 | 8,776,671 | -0.02(-0.05%) |
Jul 10, 2013 | 36.01 | 36.07 | 35.54 | 35.72 | 6,376,901 | -0.35(-0.96%) |
Jul 09, 2013 | 35.86 | 36.20 | 35.73 | 36.06 | 6,660,191 | +0.26(+0.71%) |
Jul 08, 2013 | 35.30 | 35.85 | 35.29 | 35.81 | 6,957,549 | +0.59(+1.68%) |
Jul 05, 2013 | 34.98 | 35.31 | 34.82 | 35.22 | 4,918,290 | +0.38(+1.09%) |
Jul 03, 2013 | 34.66 | 34.98 | 34.52 | 34.84 | 4,949,625 | -0.04(-0.12%) |
Jul 02, 2013 | 34.12 | 35.26 | 34.03 | 34.88 | 14,908,064 | +1.08(+3.19%) |