Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.51 | 38.78 | 38.26 | 38.40 | 10,797,569 | -0.62(-1.59%) |
Sep 27, 2013 | 39.83 | 39.84 | 38.89 | 39.02 | 9,265,342 | -0.97(-2.43%) |
Sep 26, 2013 | 39.82 | 40.20 | 39.68 | 39.99 | 5,905,064 | +0.13(+0.33%) |
Sep 25, 2013 | 39.22 | 40.22 | 39.13 | 39.86 | 8,468,140 | +0.75(+1.92%) |
Sep 24, 2013 | 39.20 | 39.76 | 38.98 | 39.11 | 16,871,696 | -0.13(-0.33%) |
Sep 23, 2013 | 39.57 | 39.69 | 39.14 | 39.24 | 19,589,160 | -0.46(-1.16%) |
Sep 20, 2013 | 40.61 | 40.66 | 39.54 | 39.70 | 20,855,760 | -0.91(-2.24%) |
Sep 19, 2013 | 40.72 | 41.08 | 40.37 | 40.61 | 6,276,666 | -0.25(-0.61%) |
Sep 18, 2013 | 39.43 | 40.91 | 39.35 | 40.86 | 7,691,433 | +1.15(+2.90%) |
Sep 17, 2013 | 39.80 | 40.03 | 39.51 | 39.71 | 6,316,200 | -0.09(-0.23%) |
Sep 16, 2013 | 40.26 | 40.29 | 39.71 | 39.80 | 7,183,762 | -0.07(-0.18%) |
Sep 13, 2013 | 38.97 | 40.04 | 38.85 | 39.87 | 8,318,175 | +1.01(+2.60%) |
Sep 12, 2013 | 39.70 | 40.24 | 38.75 | 38.86 | 14,047,467 | -0.99(-2.48%) |
Sep 11, 2013 | 39.89 | 40.06 | 39.50 | 39.85 | 7,632,972 | -0.13(-0.33%) |
Sep 10, 2013 | 39.00 | 40.02 | 38.89 | 39.98 | 10,135,032 | +1.17(+3.01%) |
Sep 09, 2013 | 38.55 | 38.98 | 38.54 | 38.81 | 5,245,502 | +0.25(+0.65%) |
Sep 06, 2013 | 38.73 | 38.82 | 38.12 | 38.56 | 8,441,051 | +0.15(+0.39%) |
Sep 05, 2013 | 37.79 | 38.59 | 37.68 | 38.41 | 5,563,502 | +0.63(+1.67%) |
Sep 04, 2013 | 37.38 | 37.91 | 37.12 | 37.78 | 4,199,387 | +0.34(+0.91%) |
Sep 03, 2013 | 37.88 | 37.93 | 37.30 | 37.44 | 5,984,048 | +0.04(+0.11%) |
Aug 30, 2013 | 37.71 | 37.86 | 37.27 | 37.40 | 5,100,123 | -0.12(-0.32%) |
Aug 29, 2013 | 37.33 | 37.75 | 37.23 | 37.52 | 3,917,394 | +0.07(+0.19%) |
Aug 28, 2013 | 37.47 | 37.72 | 37.22 | 37.45 | 5,032,578 | -0.11(-0.29%) |
Aug 27, 2013 | 38.23 | 38.49 | 37.53 | 37.56 | 7,158,376 | -1.09(-2.82%) |
Aug 26, 2013 | 38.67 | 39.20 | 38.26 | 38.65 | 10,268,888 | -0.09(-0.23%) |
Aug 23, 2013 | 37.30 | 38.96 | 37.25 | 38.74 | 16,488,704 | +1.55(+4.17%) |
Aug 22, 2013 | 37.17 | 37.50 | 36.89 | 37.19 | 6,370,749 | +0.05(+0.13%) |
Aug 21, 2013 | 36.82 | 37.55 | 36.82 | 37.14 | 8,021,122 | +0.19(+0.51%) |
Aug 20, 2013 | 36.68 | 37.19 | 36.51 | 36.95 | 7,257,511 | +0.32(+0.87%) |
Aug 19, 2013 | 36.78 | 37.22 | 36.59 | 36.63 | 4,479,443 | -0.26(-0.70%) |
Aug 16, 2013 | 37.00 | 37.14 | 36.63 | 36.89 | 5,817,198 | -0.26(-0.70%) |
Aug 15, 2013 | 37.37 | 37.43 | 36.85 | 37.15 | 5,613,552 | -0.60(-1.59%) |
Aug 14, 2013 | 37.81 | 38.28 | 37.64 | 37.75 | 5,666,633 | -0.13(-0.34%) |
Aug 13, 2013 | 37.70 | 38.09 | 37.48 | 37.88 | 7,708,592 | +0.40(+1.07%) |
Aug 12, 2013 | 37.61 | 38.09 | 37.38 | 37.48 | 9,035,327 | -0.56(-1.47%) |
Aug 09, 2013 | 36.85 | 38.50 | 36.80 | 38.04 | 18,733,550 | +1.13(+3.06%) |
Aug 08, 2013 | 36.47 | 36.97 | 36.23 | 36.91 | 7,389,158 | +0.62(+1.71%) |
Aug 07, 2013 | 35.91 | 36.53 | 35.82 | 36.29 | 5,470,811 | +0.23(+0.64%) |
Aug 06, 2013 | 36.44 | 36.44 | 35.89 | 36.06 | 4,914,573 | -0.42(-1.15%) |
Aug 05, 2013 | 36.27 | 36.68 | 36.13 | 36.48 | 6,920,816 | +0.26(+0.72%) |
Aug 02, 2013 | 35.28 | 36.25 | 35.16 | 36.22 | 7,862,623 | +0.82(+2.32%) |
Aug 01, 2013 | 35.38 | 35.63 | 35.25 | 35.40 | 5,344,916 | +0.36(+1.03%) |
Jul 31, 2013 | 35.12 | 35.49 | 35.00 | 35.04 | 7,333,403 | -0.02(-0.06%) |
Jul 30, 2013 | 34.85 | 35.14 | 34.66 | 35.06 | 4,467,744 | +0.06(+0.17%) |
Jul 29, 2013 | 34.70 | 35.09 | 34.64 | 35.00 | 4,276,044 | +0.30(+0.86%) |
Jul 26, 2013 | 34.79 | 34.89 | 34.37 | 34.70 | 5,424,611 | -0.29(-0.83%) |
Jul 25, 2013 | 34.95 | 35.10 | 34.65 | 34.99 | 7,948,970 | +0.62(+1.80%) |
Jul 24, 2013 | 34.59 | 34.66 | 34.03 | 34.37 | 8,219,158 | -0.18(-0.52%) |
Jul 23, 2013 | 34.93 | 35.09 | 34.51 | 34.55 | 5,541,338 | -0.04(-0.12%) |
Jul 22, 2013 | 34.66 | 35.01 | 34.50 | 34.59 | 4,438,263 | -0.08(-0.23%) |
Jul 19, 2013 | 34.59 | 34.72 | 34.34 | 34.67 | 4,294,730 | +0.09(+0.26%) |
Jul 18, 2013 | 34.75 | 35.09 | 34.50 | 34.58 | 5,867,590 | -0.10(-0.29%) |
Jul 17, 2013 | 34.32 | 34.78 | 34.15 | 34.68 | 6,989,633 | +0.71(+2.09%) |
Jul 16, 2013 | 34.31 | 34.51 | 33.82 | 33.97 | 5,992,453 | -0.43(-1.25%) |
Jul 15, 2013 | 34.23 | 34.48 | 34.08 | 34.40 | 3,129,704 | +0.28(+0.82%) |
Jul 12, 2013 | 34.19 | 34.22 | 33.86 | 34.12 | 3,547,151 | -0.08(-0.23%) |
Jul 11, 2013 | 34.34 | 34.37 | 34.07 | 34.20 | 4,079,336 | +0.41(+1.21%) |
Jul 10, 2013 | 33.98 | 34.04 | 33.60 | 33.79 | 4,421,596 | -0.23(-0.68%) |
Jul 09, 2013 | 33.48 | 34.12 | 33.48 | 34.02 | 7,001,788 | +0.93(+2.81%) |
Jul 08, 2013 | 32.90 | 33.24 | 32.73 | 33.09 | 4,571,376 | +0.40(+1.22%) |
Jul 05, 2013 | 32.73 | 32.87 | 32.36 | 32.69 | 2,604,746 | +0.26(+0.80%) |
Jul 03, 2013 | 32.33 | 32.45 | 32.05 | 32.43 | 2,386,092 | -0.01(-0.03%) |
Jul 02, 2013 | 32.42 | 32.66 | 32.12 | 32.44 | 4,651,666 | -0.06(-0.18%) |