Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.67 | 38.90 | 38.63 | 38.83 | 962,108 | -0.08(-0.19%) |
Sep 26, 2013 | 38.97 | 39.21 | 38.74 | 38.90 | 1,735,552 | -0.06(-0.15%) |
Sep 25, 2013 | 39.06 | 39.26 | 38.86 | 38.96 | 1,132,193 | -0.11(-0.28%) |
Sep 24, 2013 | 38.83 | 39.32 | 38.77 | 39.07 | 1,063,280 | +0.28(+0.71%) |
Sep 23, 2013 | 38.92 | 39.13 | 38.67 | 38.79 | 631,257 | -0.29(-0.75%) |
Sep 20, 2013 | 39.34 | 39.48 | 39.05 | 39.08 | 1,596,750 | -0.23(-0.59%) |
Sep 19, 2013 | 39.14 | 39.46 | 39.08 | 39.32 | 907,182 | +0.18(+0.47%) |
Sep 18, 2013 | 39.20 | 39.33 | 38.81 | 39.13 | 1,137,012 | +0.05(+0.13%) |
Sep 17, 2013 | 38.95 | 39.17 | 38.88 | 39.08 | 900,125 | +0.22(+0.56%) |
Sep 16, 2013 | 38.65 | 39.00 | 38.65 | 38.87 | 857,451 | +0.53(+1.37%) |
Sep 13, 2013 | 38.26 | 38.41 | 38.10 | 38.34 | 1,165,864 | +0.20(+0.52%) |
Sep 12, 2013 | 38.11 | 38.27 | 37.84 | 38.14 | 1,187,130 | +0.08(+0.22%) |
Sep 11, 2013 | 38.08 | 38.27 | 38.00 | 38.06 | 1,119,997 | -0.06(-0.15%) |
Sep 10, 2013 | 37.47 | 38.12 | 37.42 | 38.12 | 1,208,132 | +0.81(+2.16%) |
Sep 09, 2013 | 37.70 | 37.92 | 37.12 | 37.31 | 1,918,765 | -0.14(-0.38%) |
Sep 06, 2013 | 37.05 | 37.66 | 36.68 | 37.45 | 1,247,610 | +0.42(+1.12%) |
Sep 05, 2013 | 36.97 | 37.18 | 36.87 | 37.04 | 1,345,054 | +0.07(+0.20%) |
Sep 04, 2013 | 36.94 | 37.14 | 36.79 | 36.96 | 1,440,368 | +0.01(+0.02%) |
Sep 03, 2013 | 37.29 | 37.51 | 36.78 | 36.95 | 1,488,185 | +0.04(+0.11%) |
Aug 30, 2013 | 37.04 | 37.22 | 36.80 | 36.91 | 1,590,998 | -0.15(-0.40%) |
Aug 29, 2013 | 36.70 | 37.17 | 36.58 | 37.06 | 812,408 | +0.27(+0.74%) |
Aug 28, 2013 | 36.99 | 37.09 | 36.79 | 36.79 | 1,307,530 | -0.17(-0.47%) |
Aug 27, 2013 | 37.39 | 37.49 | 36.95 | 36.96 | 1,225,318 | -0.75(-1.98%) |
Aug 26, 2013 | 37.92 | 38.08 | 37.68 | 37.71 | 1,622,446 | -0.24(-0.63%) |
Aug 23, 2013 | 38.14 | 38.32 | 37.86 | 37.95 | 1,475,953 | -0.07(-0.20%) |
Aug 22, 2013 | 37.94 | 38.11 | 37.83 | 38.02 | 782,409 | +0.19(+0.50%) |
Aug 21, 2013 | 37.93 | 38.15 | 37.61 | 37.83 | 1,206,990 | -0.21(-0.55%) |
Aug 20, 2013 | 38.03 | 38.23 | 37.97 | 38.04 | 1,211,197 | -0.01(-0.02%) |
Aug 19, 2013 | 38.19 | 38.44 | 38.01 | 38.05 | 1,012,648 | -0.23(-0.61%) |
Aug 16, 2013 | 38.19 | 38.36 | 38.12 | 38.28 | 1,942,777 | +0.07(+0.20%) |
Aug 15, 2013 | 38.66 | 38.69 | 38.13 | 38.21 | 1,885,554 | -0.78(-2.00%) |
Aug 14, 2013 | 38.91 | 39.19 | 38.90 | 38.99 | 1,190,082 | -0.02(-0.04%) |
Aug 13, 2013 | 39.24 | 39.32 | 38.61 | 39.00 | 3,247,184 | -0.36(-0.91%) |
Aug 12, 2013 | 38.83 | 39.63 | 38.76 | 39.36 | 2,574,187 | +0.38(+0.98%) |
Aug 09, 2013 | 38.57 | 39.16 | 38.57 | 38.98 | 1,360,864 | +0.35(+0.90%) |
Aug 08, 2013 | 38.76 | 39.00 | 38.50 | 38.63 | 2,163,504 | +0.09(+0.24%) |
Aug 07, 2013 | 38.06 | 38.66 | 37.91 | 38.54 | 2,155,285 | +0.40(+1.04%) |
Aug 06, 2013 | 37.71 | 38.41 | 37.67 | 38.14 | 2,177,403 | +0.35(+0.92%) |
Aug 05, 2013 | 37.53 | 37.89 | 37.45 | 37.79 | 2,323,692 | +0.16(+0.42%) |
Aug 02, 2013 | 37.17 | 37.71 | 36.94 | 37.63 | 2,154,556 | +0.40(+1.07%) |
Aug 01, 2013 | 35.99 | 37.28 | 35.92 | 37.24 | 2,525,424 | +1.40(+3.92%) |
Jul 31, 2013 | 35.66 | 35.99 | 35.52 | 35.83 | 3,005,473 | +0.08(+0.23%) |
Jul 30, 2013 | 36.95 | 36.99 | 35.55 | 35.75 | 3,133,173 | -1.01(-2.76%) |
Jul 29, 2013 | 36.70 | 36.87 | 36.64 | 36.76 | 1,095,815 | -0.06(-0.16%) |
Jul 26, 2013 | 36.69 | 36.82 | 36.41 | 36.82 | 964,685 | -0.17(-0.45%) |
Jul 25, 2013 | 36.82 | 37.06 | 36.61 | 36.99 | 1,097,710 | +0.19(+0.52%) |
Jul 24, 2013 | 37.15 | 37.22 | 36.74 | 36.80 | 1,052,040 | -0.18(-0.49%) |
Jul 23, 2013 | 37.14 | 37.16 | 36.81 | 36.98 | 1,637,475 | +0.21(+0.56%) |
Jul 22, 2013 | 36.82 | 36.84 | 36.72 | 36.77 | 1,478,658 | -0.07(-0.18%) |
Jul 19, 2013 | 37.25 | 37.25 | 36.80 | 36.84 | 1,136,000 | -0.28(-0.76%) |
Jul 18, 2013 | 37.16 | 37.42 | 37.04 | 37.12 | 753,992 | -0.02(-0.07%) |
Jul 17, 2013 | 37.19 | 37.31 | 36.97 | 37.14 | 441,631 | +0.03(+0.09%) |
Jul 16, 2013 | 37.37 | 37.52 | 37.01 | 37.11 | 908,832 | -0.29(-0.78%) |
Jul 15, 2013 | 37.35 | 37.59 | 37.19 | 37.40 | 712,412 | -0.01(-0.02%) |
Jul 12, 2013 | 37.63 | 37.72 | 37.18 | 37.41 | 1,137,251 | -0.24(-0.64%) |
Jul 11, 2013 | 37.63 | 37.72 | 37.37 | 37.65 | 1,322,417 | +0.41(+1.09%) |
Jul 10, 2013 | 36.84 | 37.29 | 36.84 | 37.24 | 1,469,774 | +0.36(+0.97%) |
Jul 09, 2013 | 37.20 | 37.05 | 36.76 | 36.89 | 1,203,079 | -0.17(-0.45%) |
Jul 08, 2013 | 36.53 | 37.12 | 36.49 | 37.05 | 1,863,890 | +0.83(+2.29%) |
Jul 05, 2013 | 36.05 | 36.24 | 35.81 | 36.22 | 1,392,880 | +0.48(+1.35%) |
Jul 03, 2013 | 35.47 | 35.96 | 35.38 | 35.74 | 1,711,563 | +0.21(+0.58%) |
Jul 02, 2013 | 36.07 | 36.16 | 35.48 | 35.53 | 2,256,656 | -0.51(-1.41%) |