Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.84 | 40.30 | 39.44 | 40.01 | 7,669,524 | -0.20(-0.50%) |
Sep 27, 2013 | 40.09 | 40.30 | 39.85 | 40.21 | 9,362,369 | -0.27(-0.66%) |
Sep 26, 2013 | 40.61 | 40.93 | 40.31 | 40.48 | 6,964,591 | -0.14(-0.35%) |
Sep 25, 2013 | 40.89 | 40.95 | 40.51 | 40.62 | 7,614,305 | +0.11(+0.27%) |
Sep 24, 2013 | 40.22 | 40.81 | 39.97 | 40.51 | 8,933,735 | +0.30(+0.74%) |
Sep 23, 2013 | 40.89 | 41.00 | 40.18 | 40.21 | 10,563,474 | -0.79(-1.93%) |
Sep 20, 2013 | 41.30 | 41.45 | 40.98 | 41.00 | 12,590,304 | -0.17(-0.40%) |
Sep 19, 2013 | 41.53 | 41.58 | 41.06 | 41.17 | 10,873,734 | -0.17(-0.42%) |
Sep 18, 2013 | 41.32 | 41.76 | 40.70 | 41.34 | 11,135,983 | +0.07(+0.16%) |
Sep 17, 2013 | 41.32 | 41.54 | 40.96 | 41.28 | 9,618,246 | -0.12(-0.30%) |
Sep 16, 2013 | 41.58 | 41.87 | 41.26 | 41.40 | 6,631,959 | +0.11(+0.26%) |
Sep 13, 2013 | 40.95 | 41.33 | 40.70 | 41.29 | 7,965,179 | +0.41(+1.00%) |
Sep 12, 2013 | 41.08 | 41.31 | 40.69 | 40.89 | 11,509,896 | -0.82(-1.97%) |
Sep 11, 2013 | 41.05 | 41.83 | 40.99 | 41.71 | 12,353,373 | -0.11(-0.26%) |
Sep 10, 2013 | 41.83 | 41.97 | 41.55 | 41.82 | 8,072,373 | +0.05(+0.12%) |
Sep 09, 2013 | 40.92 | 41.95 | 40.91 | 41.77 | 9,401,900 | +0.60(+1.45%) |
Sep 06, 2013 | 41.42 | 41.78 | 41.03 | 41.17 | 9,598,065 | -0.19(-0.46%) |
Sep 05, 2013 | 40.95 | 41.67 | 40.92 | 41.36 | 11,112,330 | +0.57(+1.41%) |
Sep 04, 2013 | 40.59 | 41.06 | 40.29 | 40.79 | 10,975,891 | +0.65(+1.61%) |
Sep 03, 2013 | 40.18 | 40.34 | 39.87 | 40.14 | 8,370,618 | +0.25(+0.62%) |
Aug 30, 2013 | 40.10 | 40.22 | 39.82 | 39.89 | 11,765,426 | -0.34(-0.86%) |
Aug 29, 2013 | 40.61 | 40.66 | 39.98 | 40.23 | 12,700,467 | -0.30(-0.74%) |
Aug 28, 2013 | 39.84 | 40.85 | 39.83 | 40.53 | 11,943,186 | +0.64(+1.60%) |
Aug 27, 2013 | 39.77 | 40.38 | 39.52 | 39.89 | 15,767,594 | -0.26(-0.64%) |
Aug 26, 2013 | 40.39 | 40.92 | 40.10 | 40.15 | 13,412,228 | -0.22(-0.55%) |
Aug 23, 2013 | 39.21 | 40.42 | 39.08 | 40.37 | 47,740,760 | +0.74(+1.86%) |
Aug 22, 2013 | 39.11 | 39.76 | 38.96 | 39.64 | 26,743,568 | +0.70(+1.79%) |
Aug 21, 2013 | 39.14 | 39.37 | 38.88 | 38.94 | 22,393,786 | -0.31(-0.78%) |
Aug 20, 2013 | 38.62 | 39.51 | 38.53 | 39.25 | 18,106,454 | +0.58(+1.50%) |
Aug 19, 2013 | 38.82 | 39.11 | 38.58 | 38.67 | 15,174,148 | -0.25(-0.64%) |
Aug 16, 2013 | 38.61 | 38.94 | 38.58 | 38.92 | 9,570,043 | +0.22(+0.58%) |
Aug 15, 2013 | 38.54 | 38.77 | 38.35 | 38.69 | 8,289,214 | -0.12(-0.30%) |
Aug 14, 2013 | 38.68 | 38.95 | 38.57 | 38.81 | 8,223,919 | +0.20(+0.52%) |
Aug 13, 2013 | 38.29 | 38.95 | 38.25 | 38.61 | 10,133,666 | +0.46(+1.22%) |
Aug 12, 2013 | 37.90 | 38.29 | 37.81 | 38.14 | 6,331,178 | -0.01(-0.02%) |
Aug 09, 2013 | 38.28 | 38.53 | 37.90 | 38.15 | 6,294,524 | -0.09(-0.24%) |
Aug 08, 2013 | 37.99 | 38.54 | 37.99 | 38.24 | 10,619,933 | +0.51(+1.34%) |
Aug 07, 2013 | 37.77 | 37.96 | 37.58 | 37.74 | 6,453,041 | -0.27(-0.70%) |
Aug 06, 2013 | 38.03 | 38.20 | 37.75 | 38.00 | 7,320,803 | -0.17(-0.43%) |
Aug 05, 2013 | 38.26 | 38.33 | 37.93 | 38.17 | 5,477,753 | -0.21(-0.54%) |
Aug 02, 2013 | 38.36 | 38.53 | 38.17 | 38.38 | 6,436,617 | -0.09(-0.24%) |
Aug 01, 2013 | 37.90 | 38.53 | 37.85 | 38.47 | 10,980,428 | +1.01(+2.70%) |
Jul 31, 2013 | 37.46 | 37.81 | 37.27 | 37.46 | 10,087,297 | -0.03(-0.09%) |
Jul 30, 2013 | 37.79 | 37.79 | 37.25 | 37.49 | 9,876,168 | -0.25(-0.66%) |
Jul 29, 2013 | 37.90 | 38.00 | 37.57 | 37.74 | 13,890,363 | -0.37(-0.98%) |
Jul 26, 2013 | 38.50 | 38.54 | 37.75 | 38.11 | 28,367,548 | +1.36(+3.70%) |
Jul 25, 2013 | 37.00 | 37.41 | 36.29 | 36.75 | 14,853,569 | -0.40(-1.07%) |
Jul 24, 2013 | 37.83 | 37.95 | 36.98 | 37.15 | 9,935,807 | -0.63(-1.67%) |
Jul 23, 2013 | 37.81 | 38.33 | 37.73 | 37.78 | 13,050,107 | +0.41(+1.11%) |
Jul 22, 2013 | 38.09 | 38.67 | 37.14 | 37.37 | 20,879,526 | -0.62(-1.64%) |
Jul 19, 2013 | 37.38 | 38.12 | 37.24 | 37.99 | 18,283,084 | +0.90(+2.44%) |
Jul 18, 2013 | 36.65 | 37.24 | 36.60 | 37.08 | 11,095,546 | +0.49(+1.34%) |
Jul 17, 2013 | 36.17 | 36.66 | 36.17 | 36.59 | 8,469,805 | +0.43(+1.19%) |
Jul 16, 2013 | 36.56 | 36.74 | 36.00 | 36.16 | 6,766,585 | -0.40(-1.09%) |
Jul 15, 2013 | 37.03 | 37.04 | 36.30 | 36.56 | 8,804,111 | -0.44(-1.19%) |
Jul 12, 2013 | 36.53 | 37.03 | 36.45 | 37.00 | 6,199,474 | +0.38(+1.04%) |
Jul 11, 2013 | 37.09 | 37.19 | 36.19 | 36.62 | 8,800,508 | +0.04(+0.11%) |
Jul 10, 2013 | 36.66 | 37.12 | 36.38 | 36.58 | 9,305,115 | -0.15(-0.41%) |
Jul 09, 2013 | 36.73 | 36.94 | 36.40 | 36.73 | 10,052,494 | +0.32(+0.89%) |
Jul 08, 2013 | 36.47 | 36.64 | 36.18 | 36.40 | 9,055,024 | +0.17(+0.48%) |
Jul 05, 2013 | 35.65 | 36.33 | 35.36 | 36.23 | 7,255,960 | +0.88(+2.49%) |
Jul 03, 2013 | 35.45 | 35.89 | 35.28 | 35.35 | 4,550,963 | -0.12(-0.33%) |
Jul 02, 2013 | 35.18 | 35.92 | 35.15 | 35.47 | 11,088,366 | +0.28(+0.80%) |