Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.77 | 38.93 | 38.59 | 38.75 | 7,640,686 | -0.24(-0.61%) |
Sep 26, 2013 | 39.17 | 39.26 | 38.79 | 38.98 | 7,148,509 | -0.07(-0.18%) |
Sep 25, 2013 | 38.91 | 39.15 | 38.65 | 39.06 | 11,994,906 | +0.24(+0.61%) |
Sep 24, 2013 | 38.74 | 39.36 | 38.70 | 38.82 | 7,869,494 | +0.06(+0.16%) |
Sep 23, 2013 | 39.10 | 39.17 | 38.57 | 38.76 | 12,895,994 | -0.62(-1.58%) |
Sep 20, 2013 | 39.39 | 39.69 | 39.17 | 39.38 | 12,953,829 | +0.07(+0.18%) |
Sep 19, 2013 | 40.04 | 40.06 | 39.27 | 39.31 | 13,980,470 | -0.56(-1.40%) |
Sep 18, 2013 | 39.65 | 40.20 | 39.55 | 39.87 | 12,589,535 | +0.09(+0.22%) |
Sep 17, 2013 | 39.16 | 39.81 | 38.89 | 39.78 | 11,382,967 | +0.61(+1.55%) |
Sep 16, 2013 | 39.35 | 39.54 | 39.13 | 39.17 | 11,260,633 | -0.01(-0.02%) |
Sep 13, 2013 | 38.93 | 39.24 | 38.74 | 39.18 | 10,402,469 | +0.33(+0.85%) |
Sep 12, 2013 | 39.34 | 39.36 | 38.75 | 38.85 | 9,152,496 | -0.37(-0.94%) |
Sep 11, 2013 | 38.95 | 39.22 | 38.58 | 39.22 | 10,115,600 | +0.26(+0.67%) |
Sep 10, 2013 | 39.06 | 39.23 | 38.77 | 38.96 | 11,682,509 | +0.26(+0.67%) |
Sep 09, 2013 | 38.05 | 38.70 | 38.04 | 38.70 | 13,254,782 | +0.79(+2.10%) |
Sep 06, 2013 | 38.47 | 38.48 | 37.84 | 37.91 | 12,556,997 | -0.39(-1.01%) |
Sep 05, 2013 | 38.11 | 38.50 | 38.00 | 38.29 | 12,485,303 | +0.30(+0.79%) |
Sep 04, 2013 | 37.46 | 38.21 | 37.40 | 37.99 | 12,516,474 | +0.49(+1.30%) |
Sep 03, 2013 | 37.06 | 37.88 | 37.01 | 37.51 | 16,441,318 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.75 | 36.34 | 36.55 | 8,189,050 | -0.09(-0.26%) |
Aug 29, 2013 | 36.44 | 37.10 | 36.33 | 36.65 | 8,961,521 | +0.13(+0.37%) |
Aug 28, 2013 | 36.29 | 36.88 | 36.14 | 36.51 | 9,114,162 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.28 | 36.32 | 13,024,970 | -0.94(-2.53%) |
Aug 26, 2013 | 37.26 | 37.71 | 37.15 | 37.26 | 7,807,787 | -0.02(-0.06%) |
Aug 23, 2013 | 37.25 | 37.48 | 37.07 | 37.28 | 7,847,512 | +0.19(+0.51%) |
Aug 22, 2013 | 36.97 | 37.51 | 36.82 | 37.10 | 10,391,350 | +0.34(+0.92%) |
Aug 21, 2013 | 36.82 | 37.21 | 36.54 | 36.76 | 11,073,535 | -0.16(-0.43%) |
Aug 20, 2013 | 36.41 | 37.06 | 36.20 | 36.92 | 10,312,802 | +0.47(+1.30%) |
Aug 19, 2013 | 36.99 | 37.06 | 36.27 | 36.44 | 15,233,638 | -0.61(-1.66%) |
Aug 16, 2013 | 36.94 | 37.70 | 36.85 | 37.06 | 13,241,262 | +0.05(+0.13%) |
Aug 15, 2013 | 37.47 | 37.57 | 36.83 | 37.01 | 14,050,325 | -0.80(-2.12%) |
Aug 14, 2013 | 37.95 | 38.14 | 37.74 | 37.81 | 7,075,696 | -0.19(-0.50%) |
Aug 13, 2013 | 37.74 | 38.11 | 37.45 | 38.00 | 9,199,085 | +0.43(+1.15%) |
Aug 12, 2013 | 37.59 | 37.83 | 37.29 | 37.57 | 8,551,558 | -0.22(-0.58%) |
Aug 09, 2013 | 38.09 | 38.31 | 37.70 | 37.79 | 10,494,868 | -0.45(-1.17%) |
Aug 08, 2013 | 38.04 | 38.33 | 37.61 | 38.24 | 12,338,327 | +0.50(+1.31%) |
Aug 07, 2013 | 37.73 | 38.09 | 37.41 | 37.74 | 14,663,056 | -0.07(-0.19%) |
Aug 06, 2013 | 38.16 | 38.28 | 37.80 | 37.81 | 17,573,670 | -0.40(-1.05%) |
Aug 05, 2013 | 37.99 | 38.54 | 37.65 | 38.21 | 19,699,556 | +0.19(+0.50%) |
Aug 02, 2013 | 38.91 | 38.95 | 37.59 | 38.02 | 53,032,912 | +0.99(+2.68%) |
Aug 01, 2013 | 36.21 | 37.09 | 36.21 | 37.03 | 26,448,002 | +1.23(+3.43%) |
Jul 31, 2013 | 36.15 | 36.40 | 35.80 | 35.81 | 17,022,068 | -0.30(-0.83%) |
Jul 30, 2013 | 36.56 | 36.65 | 35.88 | 36.10 | 11,263,943 | -0.30(-0.82%) |
Jul 29, 2013 | 36.52 | 36.75 | 36.31 | 36.40 | 9,084,940 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.71 | 36.19 | 36.62 | 8,307,175 | +0.03(+0.09%) |
Jul 25, 2013 | 36.14 | 36.67 | 35.97 | 36.58 | 9,688,407 | +0.42(+1.17%) |
Jul 24, 2013 | 36.76 | 36.80 | 35.91 | 36.16 | 11,640,529 | -0.50(-1.37%) |
Jul 23, 2013 | 37.47 | 37.51 | 36.41 | 36.66 | 12,774,800 | -0.67(-1.79%) |
Jul 22, 2013 | 36.83 | 37.37 | 36.88 | 37.33 | 11,417,409 | +0.45(+1.22%) |
Jul 19, 2013 | 37.05 | 37.05 | 36.65 | 36.88 | 8,591,595 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.02 | 36.73 | 36.97 | 14,578,770 | +0.16(+0.43%) |
Jul 17, 2013 | 36.71 | 37.02 | 36.51 | 36.81 | 13,052,009 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.94 | 36.21 | 36.38 | 10,651,897 | -0.36(-0.98%) |
Jul 15, 2013 | 36.97 | 37.03 | 36.74 | 36.74 | 12,485,372 | -0.03(-0.09%) |
Jul 12, 2013 | 36.18 | 36.84 | 36.03 | 36.77 | 16,554,804 | +0.65(+1.79%) |
Jul 11, 2013 | 36.40 | 36.47 | 36.00 | 36.13 | 20,294,748 | +0.16(+0.44%) |
Jul 10, 2013 | 36.00 | 36.22 | 35.80 | 35.97 | 12,962,188 | -0.05(-0.13%) |
Jul 09, 2013 | 36.07 | 36.22 | 35.89 | 36.02 | 19,122,354 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.98 | 35.65 | 35.81 | 12,023,589 | +0.26(+0.73%) |
Jul 05, 2013 | 35.17 | 35.67 | 35.07 | 35.55 | 12,313,149 | +0.76(+2.19%) |
Jul 03, 2013 | 35.10 | 35.18 | 34.75 | 34.79 | 9,460,036 | -0.53(-1.49%) |
Jul 02, 2013 | 35.37 | 35.85 | 35.30 | 35.32 | 21,905,788 | -0.16(-0.44%) |