Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.93 | 38.25 | 37.86 | 38.10 | 9,084,164 | -0.23(-0.59%) |
Sep 27, 2013 | 38.31 | 38.37 | 38.17 | 38.32 | 7,267,124 | -0.25(-0.64%) |
Sep 26, 2013 | 38.46 | 38.65 | 38.38 | 38.57 | 6,556,701 | +0.17(+0.45%) |
Sep 25, 2013 | 38.61 | 38.69 | 38.40 | 38.40 | 9,979,865 | -0.17(-0.45%) |
Sep 24, 2013 | 38.40 | 38.79 | 38.39 | 38.57 | 8,228,081 | +0.14(+0.36%) |
Sep 23, 2013 | 38.49 | 38.59 | 38.25 | 38.43 | 9,082,114 | -0.12(-0.32%) |
Sep 20, 2013 | 39.13 | 39.14 | 38.53 | 38.55 | 14,524,136 | -0.48(-1.22%) |
Sep 19, 2013 | 39.04 | 39.23 | 39.00 | 39.03 | 15,003,376 | +0.13(+0.34%) |
Sep 18, 2013 | 38.45 | 38.98 | 38.32 | 38.90 | 15,000,870 | +0.48(+1.26%) |
Sep 17, 2013 | 38.21 | 38.47 | 38.20 | 38.42 | 9,362,143 | +0.16(+0.43%) |
Sep 16, 2013 | 38.30 | 38.37 | 38.11 | 38.25 | 18,974,274 | +0.49(+1.30%) |
Sep 13, 2013 | 37.73 | 37.77 | 37.53 | 37.76 | 7,962,021 | +0.11(+0.28%) |
Sep 12, 2013 | 37.78 | 37.88 | 37.62 | 37.66 | 10,101,663 | -0.16(-0.41%) |
Sep 11, 2013 | 37.65 | 37.83 | 37.54 | 37.81 | 14,665,050 | +0.16(+0.41%) |
Sep 10, 2013 | 37.42 | 37.72 | 37.36 | 37.66 | 17,193,268 | +0.54(+1.45%) |
Sep 09, 2013 | 36.79 | 37.21 | 36.78 | 37.12 | 10,345,066 | +0.46(+1.25%) |
Sep 06, 2013 | 36.85 | 36.96 | 36.32 | 36.66 | 14,179,011 | -0.02(-0.04%) |
Sep 05, 2013 | 36.64 | 36.79 | 36.50 | 36.68 | 5,971,842 | +0.09(+0.23%) |
Sep 04, 2013 | 36.18 | 36.65 | 36.15 | 36.59 | 9,160,830 | +0.37(+1.03%) |
Sep 03, 2013 | 36.33 | 36.57 | 36.06 | 36.22 | 11,914,591 | +0.23(+0.64%) |
Aug 30, 2013 | 36.28 | 36.34 | 35.90 | 35.99 | 9,988,844 | -0.20(-0.56%) |
Aug 29, 2013 | 36.00 | 36.38 | 35.98 | 36.19 | 5,645,930 | +0.11(+0.29%) |
Aug 28, 2013 | 35.97 | 36.23 | 35.93 | 36.09 | 9,744,027 | +0.03(+0.09%) |
Aug 27, 2013 | 36.37 | 36.50 | 36.01 | 36.06 | 17,152,426 | -0.74(-2.02%) |
Aug 26, 2013 | 36.95 | 37.10 | 36.76 | 36.80 | 8,039,929 | -0.08(-0.22%) |
Aug 23, 2013 | 36.96 | 36.96 | 36.70 | 36.88 | 6,449,334 | +0.01(+0.02%) |
Aug 22, 2013 | 36.46 | 36.93 | 36.46 | 36.87 | 11,165,566 | +0.50(+1.37%) |
Aug 21, 2013 | 36.57 | 36.66 | 36.33 | 36.37 | 9,624,246 | -0.25(-0.69%) |
Aug 20, 2013 | 36.60 | 36.78 | 36.46 | 36.63 | 8,282,649 | +0.07(+0.18%) |
Aug 19, 2013 | 36.65 | 36.82 | 36.56 | 36.56 | 6,339,317 | -0.20(-0.53%) |
Aug 16, 2013 | 36.68 | 36.86 | 36.60 | 36.76 | 9,959,340 | +0.05(+0.13%) |
Aug 15, 2013 | 36.77 | 36.82 | 36.59 | 36.71 | 9,283,152 | -0.42(-1.12%) |
Aug 14, 2013 | 37.35 | 37.43 | 37.12 | 37.13 | 12,546,451 | -0.26(-0.70%) |
Aug 13, 2013 | 37.24 | 37.49 | 37.10 | 37.39 | 9,534,519 | +0.16(+0.44%) |
Aug 12, 2013 | 36.95 | 37.26 | 36.93 | 37.22 | 7,544,319 | +0.05(+0.13%) |
Aug 09, 2013 | 37.32 | 37.32 | 37.03 | 37.17 | 6,762,278 | -0.12(-0.33%) |
Aug 08, 2013 | 37.33 | 37.41 | 37.14 | 37.30 | 6,083,306 | +0.17(+0.46%) |
Aug 07, 2013 | 37.02 | 37.14 | 36.93 | 37.13 | 10,924,597 | -0.06(-0.15%) |
Aug 06, 2013 | 37.40 | 37.40 | 37.12 | 37.18 | 10,063,218 | -0.28(-0.75%) |
Aug 05, 2013 | 37.45 | 37.57 | 37.40 | 37.46 | 5,467,545 | -0.14(-0.38%) |
Aug 02, 2013 | 37.40 | 37.61 | 37.31 | 37.61 | 7,327,601 | +0.07(+0.20%) |
Aug 01, 2013 | 37.12 | 37.58 | 37.12 | 37.53 | 15,411,638 | +0.63(+1.70%) |
Jul 31, 2013 | 36.83 | 37.18 | 36.83 | 36.91 | 15,051,272 | +0.13(+0.36%) |
Jul 30, 2013 | 36.77 | 36.97 | 36.67 | 36.77 | 8,743,349 | +0.16(+0.42%) |
Jul 29, 2013 | 36.56 | 36.75 | 36.55 | 36.62 | 10,244,985 | -0.10(-0.27%) |
Jul 26, 2013 | 36.66 | 36.74 | 36.50 | 36.72 | 7,097,612 | -0.12(-0.33%) |
Jul 25, 2013 | 36.73 | 36.84 | 36.51 | 36.84 | 8,604,652 | +0.02(+0.04%) |
Jul 24, 2013 | 37.23 | 37.30 | 36.77 | 36.82 | 13,417,663 | -0.29(-0.77%) |
Jul 23, 2013 | 37.26 | 37.30 | 37.00 | 37.11 | 7,651,541 | -0.02(-0.07%) |
Jul 22, 2013 | 37.18 | 37.24 | 37.07 | 37.13 | 7,294,237 | +0.02(+0.07%) |
Jul 19, 2013 | 36.86 | 37.13 | 36.82 | 37.11 | 16,234,092 | +0.38(+1.02%) |
Jul 18, 2013 | 36.45 | 36.84 | 36.40 | 36.73 | 13,333,604 | +0.37(+1.02%) |
Jul 17, 2013 | 36.44 | 36.52 | 36.30 | 36.36 | 9,550,318 | +0.10(+0.28%) |
Jul 16, 2013 | 36.51 | 36.56 | 36.21 | 36.26 | 7,671,447 | -0.20(-0.54%) |
Jul 15, 2013 | 36.43 | 36.52 | 36.37 | 36.46 | 14,432,376 | +0.13(+0.36%) |
Jul 12, 2013 | 36.41 | 36.50 | 36.13 | 36.32 | 13,908,547 | -0.22(-0.60%) |
Jul 11, 2013 | 36.52 | 36.57 | 36.34 | 36.55 | 17,203,318 | +0.57(+1.59%) |
Jul 10, 2013 | 35.99 | 36.15 | 35.85 | 35.97 | 11,474,930 | -0.01(-0.02%) |
Jul 09, 2013 | 35.74 | 36.15 | 35.48 | 35.98 | 15,963,035 | +0.50(+1.42%) |
Jul 08, 2013 | 35.45 | 35.70 | 35.43 | 35.48 | 13,340,239 | +0.09(+0.27%) |
Jul 05, 2013 | 35.11 | 35.38 | 34.96 | 35.38 | 6,959,616 | +0.55(+1.57%) |
Jul 03, 2013 | 34.68 | 34.95 | 34.61 | 34.84 | 7,442,282 | +0.02(+0.05%) |
Jul 02, 2013 | 35.07 | 35.24 | 34.71 | 34.82 | 15,806,124 | -0.38(-1.07%) |