Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.76 | 38.92 | 38.58 | 38.74 | 7,642,614 | -0.24(-0.61%) |
Sep 26, 2013 | 39.16 | 39.25 | 38.78 | 38.98 | 7,150,313 | -0.07(-0.18%) |
Sep 25, 2013 | 38.90 | 39.14 | 38.64 | 39.05 | 11,997,933 | +0.24(+0.61%) |
Sep 24, 2013 | 38.73 | 39.35 | 38.69 | 38.81 | 7,871,480 | +0.06(+0.16%) |
Sep 23, 2013 | 39.09 | 39.16 | 38.56 | 38.75 | 12,899,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.38 | 39.68 | 39.16 | 39.37 | 12,957,098 | +0.07(+0.18%) |
Sep 19, 2013 | 40.03 | 40.05 | 39.26 | 39.30 | 13,983,998 | -0.56(-1.40%) |
Sep 18, 2013 | 39.64 | 40.19 | 39.54 | 39.86 | 12,592,713 | +0.09(+0.22%) |
Sep 17, 2013 | 39.15 | 39.80 | 38.88 | 39.77 | 11,385,840 | +0.61(+1.55%) |
Sep 16, 2013 | 39.34 | 39.53 | 39.12 | 39.16 | 11,263,474 | -0.01(-0.02%) |
Sep 13, 2013 | 38.92 | 39.23 | 38.73 | 39.17 | 10,405,094 | +0.33(+0.85%) |
Sep 12, 2013 | 39.33 | 39.35 | 38.74 | 38.84 | 9,154,806 | -0.37(-0.94%) |
Sep 11, 2013 | 38.94 | 39.21 | 38.57 | 39.21 | 10,118,153 | +0.26(+0.67%) |
Sep 10, 2013 | 39.05 | 39.22 | 38.76 | 38.95 | 11,685,457 | +0.26(+0.67%) |
Sep 09, 2013 | 38.04 | 38.69 | 38.03 | 38.69 | 13,258,129 | +0.79(+2.10%) |
Sep 06, 2013 | 38.46 | 38.47 | 37.83 | 37.90 | 12,560,167 | -0.39(-1.01%) |
Sep 05, 2013 | 38.10 | 38.49 | 37.99 | 38.28 | 12,488,456 | +0.30(+0.79%) |
Sep 04, 2013 | 37.45 | 38.20 | 37.39 | 37.98 | 12,519,634 | +0.49(+1.30%) |
Sep 03, 2013 | 37.05 | 37.87 | 37.00 | 37.50 | 16,445,469 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.74 | 36.33 | 36.54 | 8,191,117 | -0.09(-0.26%) |
Aug 29, 2013 | 36.43 | 37.09 | 36.32 | 36.64 | 8,963,784 | +0.13(+0.37%) |
Aug 28, 2013 | 36.28 | 36.87 | 36.13 | 36.50 | 9,116,463 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.27 | 36.31 | 13,028,259 | -0.94(-2.53%) |
Aug 26, 2013 | 37.25 | 37.70 | 37.14 | 37.25 | 7,809,758 | -0.02(-0.06%) |
Aug 23, 2013 | 37.24 | 37.47 | 37.06 | 37.28 | 7,849,494 | +0.19(+0.51%) |
Aug 22, 2013 | 36.96 | 37.50 | 36.81 | 37.09 | 10,393,974 | +0.34(+0.92%) |
Aug 21, 2013 | 36.81 | 37.20 | 36.53 | 36.75 | 11,076,331 | -0.16(-0.43%) |
Aug 20, 2013 | 36.40 | 37.06 | 36.19 | 36.91 | 10,315,406 | +0.47(+1.30%) |
Aug 19, 2013 | 36.98 | 37.05 | 36.26 | 36.43 | 15,237,484 | -0.61(-1.66%) |
Aug 16, 2013 | 36.93 | 37.69 | 36.84 | 37.05 | 13,244,606 | +0.05(+0.13%) |
Aug 15, 2013 | 37.46 | 37.56 | 36.82 | 37.00 | 14,053,872 | -0.80(-2.12%) |
Aug 14, 2013 | 37.94 | 38.13 | 37.73 | 37.80 | 7,077,483 | -0.19(-0.50%) |
Aug 13, 2013 | 37.73 | 38.10 | 37.44 | 37.99 | 9,201,408 | +0.43(+1.15%) |
Aug 12, 2013 | 37.58 | 37.82 | 37.28 | 37.56 | 8,553,717 | -0.22(-0.58%) |
Aug 09, 2013 | 38.08 | 38.30 | 37.69 | 37.78 | 10,497,518 | -0.45(-1.17%) |
Aug 08, 2013 | 38.03 | 38.32 | 37.60 | 38.23 | 12,341,443 | +0.50(+1.31%) |
Aug 07, 2013 | 37.72 | 38.08 | 37.40 | 37.73 | 14,666,758 | -0.07(-0.19%) |
Aug 06, 2013 | 38.15 | 38.27 | 37.79 | 37.80 | 17,578,108 | -0.40(-1.05%) |
Aug 05, 2013 | 37.98 | 38.53 | 37.65 | 38.20 | 19,704,530 | +0.19(+0.50%) |
Aug 02, 2013 | 38.90 | 38.94 | 37.58 | 38.01 | 53,046,304 | +0.99(+2.68%) |
Aug 01, 2013 | 36.20 | 37.08 | 36.20 | 37.02 | 26,454,680 | +1.23(+3.43%) |
Jul 31, 2013 | 36.14 | 36.39 | 35.79 | 35.80 | 17,026,366 | -0.30(-0.83%) |
Jul 30, 2013 | 36.55 | 36.64 | 35.87 | 36.10 | 11,266,787 | -0.30(-0.82%) |
Jul 29, 2013 | 36.51 | 36.74 | 36.30 | 36.39 | 9,087,234 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.70 | 36.18 | 36.61 | 8,309,272 | +0.03(+0.09%) |
Jul 25, 2013 | 36.13 | 36.66 | 35.96 | 36.58 | 9,690,853 | +0.42(+1.17%) |
Jul 24, 2013 | 36.75 | 36.79 | 35.90 | 36.15 | 11,643,468 | -0.50(-1.37%) |
Jul 23, 2013 | 37.46 | 37.50 | 36.40 | 36.65 | 12,778,026 | -0.67(-1.79%) |
Jul 22, 2013 | 36.82 | 37.36 | 36.87 | 37.32 | 11,420,292 | +0.45(+1.22%) |
Jul 19, 2013 | 37.04 | 37.04 | 36.64 | 36.87 | 8,593,765 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.01 | 36.72 | 36.96 | 14,582,451 | +0.16(+0.43%) |
Jul 17, 2013 | 36.70 | 37.01 | 36.50 | 36.80 | 13,055,304 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.93 | 36.20 | 36.37 | 10,654,586 | -0.36(-0.98%) |
Jul 15, 2013 | 36.96 | 37.02 | 36.73 | 36.73 | 12,488,524 | -0.03(-0.09%) |
Jul 12, 2013 | 36.17 | 36.84 | 36.02 | 36.76 | 16,558,984 | +0.64(+1.79%) |
Jul 11, 2013 | 36.39 | 36.47 | 35.99 | 36.12 | 20,299,874 | +0.16(+0.44%) |
Jul 10, 2013 | 35.99 | 36.21 | 35.79 | 35.96 | 12,965,461 | -0.05(-0.13%) |
Jul 09, 2013 | 36.06 | 36.21 | 35.88 | 36.01 | 19,127,184 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.97 | 35.64 | 35.80 | 12,026,625 | +0.26(+0.73%) |
Jul 05, 2013 | 35.16 | 35.66 | 35.07 | 35.55 | 12,316,257 | +0.76(+2.19%) |
Jul 03, 2013 | 35.09 | 35.17 | 34.74 | 34.78 | 9,462,424 | -0.53(-1.49%) |
Jul 02, 2013 | 35.36 | 35.84 | 35.29 | 35.31 | 21,911,318 | -0.16(-0.44%) |