Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.04 | 40.50 | 39.64 | 40.21 | 7,631,029 | -0.20(-0.50%) |
Sep 27, 2013 | 40.29 | 40.51 | 40.06 | 40.42 | 9,315,377 | -0.27(-0.66%) |
Sep 26, 2013 | 40.82 | 41.13 | 40.52 | 40.68 | 6,929,634 | -0.14(-0.35%) |
Sep 25, 2013 | 41.09 | 41.15 | 40.72 | 40.82 | 7,576,087 | +0.11(+0.27%) |
Sep 24, 2013 | 40.42 | 41.02 | 40.17 | 40.72 | 8,888,895 | +0.30(+0.74%) |
Sep 23, 2013 | 41.09 | 41.21 | 40.38 | 40.42 | 10,510,454 | -0.79(-1.93%) |
Sep 20, 2013 | 41.51 | 41.66 | 41.19 | 41.21 | 12,527,111 | -0.17(-0.40%) |
Sep 19, 2013 | 41.74 | 41.78 | 41.27 | 41.38 | 10,819,156 | -0.18(-0.42%) |
Sep 18, 2013 | 41.53 | 41.97 | 40.91 | 41.55 | 11,080,090 | +0.07(+0.16%) |
Sep 17, 2013 | 41.53 | 41.75 | 41.17 | 41.48 | 9,569,971 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.08 | 41.47 | 41.61 | 6,598,672 | +0.11(+0.26%) |
Sep 13, 2013 | 41.16 | 41.54 | 40.91 | 41.50 | 7,925,200 | +0.41(+1.00%) |
Sep 12, 2013 | 41.29 | 41.52 | 40.89 | 41.09 | 11,452,125 | -0.83(-1.97%) |
Sep 11, 2013 | 41.26 | 42.04 | 41.20 | 41.92 | 12,291,369 | -0.11(-0.26%) |
Sep 10, 2013 | 42.04 | 42.18 | 41.76 | 42.03 | 8,031,857 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.12 | 41.98 | 9,354,711 | +0.60(+1.45%) |
Sep 06, 2013 | 41.63 | 41.99 | 41.24 | 41.38 | 9,549,890 | -0.19(-0.46%) |
Sep 05, 2013 | 41.16 | 41.88 | 41.12 | 41.57 | 11,056,555 | +0.58(+1.41%) |
Sep 04, 2013 | 40.80 | 41.27 | 40.49 | 40.99 | 10,920,801 | +0.65(+1.61%) |
Sep 03, 2013 | 40.38 | 40.54 | 40.07 | 40.34 | 8,328,604 | +0.25(+0.63%) |
Aug 30, 2013 | 40.30 | 40.42 | 40.02 | 40.09 | 11,706,373 | -0.35(-0.86%) |
Aug 29, 2013 | 40.82 | 40.86 | 40.18 | 40.44 | 12,636,721 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.05 | 40.03 | 40.74 | 11,883,241 | +0.64(+1.60%) |
Aug 27, 2013 | 39.97 | 40.59 | 39.72 | 40.09 | 15,688,453 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.13 | 40.30 | 40.35 | 13,344,910 | -0.22(-0.55%) |
Aug 23, 2013 | 39.41 | 40.63 | 39.28 | 40.58 | 47,501,140 | +0.74(+1.86%) |
Aug 22, 2013 | 39.31 | 39.96 | 39.16 | 39.84 | 26,609,336 | +0.70(+1.79%) |
Aug 21, 2013 | 39.34 | 39.57 | 39.08 | 39.14 | 22,281,388 | -0.31(-0.78%) |
Aug 20, 2013 | 38.82 | 39.71 | 38.72 | 39.44 | 18,015,574 | +0.58(+1.50%) |
Aug 19, 2013 | 39.01 | 39.31 | 38.78 | 38.86 | 15,097,986 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.14 | 38.77 | 39.11 | 9,522,010 | +0.22(+0.58%) |
Aug 15, 2013 | 38.74 | 38.97 | 38.54 | 38.89 | 8,247,609 | -0.12(-0.30%) |
Aug 14, 2013 | 38.88 | 39.14 | 38.76 | 39.00 | 8,182,641 | +0.20(+0.52%) |
Aug 13, 2013 | 38.48 | 39.14 | 38.45 | 38.80 | 10,082,804 | +0.47(+1.22%) |
Aug 12, 2013 | 38.10 | 38.48 | 38.00 | 38.34 | 6,299,400 | -0.01(-0.02%) |
Aug 09, 2013 | 38.47 | 38.73 | 38.09 | 38.34 | 6,262,931 | -0.09(-0.24%) |
Aug 08, 2013 | 38.18 | 38.74 | 38.18 | 38.44 | 10,566,629 | +0.51(+1.34%) |
Aug 07, 2013 | 37.96 | 38.15 | 37.77 | 37.93 | 6,420,652 | -0.27(-0.70%) |
Aug 06, 2013 | 38.22 | 38.40 | 37.94 | 38.20 | 7,284,058 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.53 | 38.12 | 38.36 | 5,450,259 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.36 | 38.57 | 6,404,311 | -0.09(-0.24%) |
Aug 01, 2013 | 38.09 | 38.72 | 38.05 | 38.66 | 10,925,315 | +1.02(+2.70%) |
Jul 31, 2013 | 37.65 | 38.00 | 37.45 | 37.65 | 10,036,667 | -0.03(-0.09%) |
Jul 30, 2013 | 37.98 | 37.98 | 37.44 | 37.68 | 9,826,597 | -0.25(-0.66%) |
Jul 29, 2013 | 38.10 | 38.20 | 37.76 | 37.93 | 13,820,645 | -0.37(-0.98%) |
Jul 26, 2013 | 38.69 | 38.74 | 37.94 | 38.30 | 28,225,166 | +1.37(+3.70%) |
Jul 25, 2013 | 37.19 | 37.60 | 36.47 | 36.94 | 14,779,016 | -0.40(-1.07%) |
Jul 24, 2013 | 38.02 | 38.14 | 37.17 | 37.34 | 9,885,938 | -0.63(-1.67%) |
Jul 23, 2013 | 38.00 | 38.52 | 37.92 | 37.97 | 12,984,606 | +0.42(+1.11%) |
Jul 22, 2013 | 38.28 | 38.87 | 37.33 | 37.55 | 20,774,728 | -0.62(-1.64%) |
Jul 19, 2013 | 37.57 | 38.31 | 37.43 | 38.18 | 18,191,318 | +0.91(+2.44%) |
Jul 18, 2013 | 36.84 | 37.43 | 36.79 | 37.27 | 11,039,855 | +0.49(+1.34%) |
Jul 17, 2013 | 36.35 | 36.85 | 36.35 | 36.78 | 8,427,294 | +0.43(+1.19%) |
Jul 16, 2013 | 36.75 | 36.92 | 36.18 | 36.35 | 6,732,623 | -0.40(-1.09%) |
Jul 15, 2013 | 37.21 | 37.23 | 36.49 | 36.75 | 8,759,921 | -0.44(-1.19%) |
Jul 12, 2013 | 36.71 | 37.21 | 36.63 | 37.19 | 6,168,358 | +0.38(+1.04%) |
Jul 11, 2013 | 37.28 | 37.38 | 36.37 | 36.80 | 8,756,337 | +0.04(+0.11%) |
Jul 10, 2013 | 36.85 | 37.30 | 36.56 | 36.76 | 9,258,411 | -0.15(-0.41%) |
Jul 09, 2013 | 36.91 | 37.12 | 36.59 | 36.91 | 10,002,038 | +0.32(+0.89%) |
Jul 08, 2013 | 36.65 | 36.82 | 36.36 | 36.59 | 9,009,575 | +0.17(+0.48%) |
Jul 05, 2013 | 35.83 | 36.51 | 35.54 | 36.41 | 7,219,541 | +0.88(+2.49%) |
Jul 03, 2013 | 35.63 | 36.07 | 35.45 | 35.53 | 4,528,121 | -0.12(-0.33%) |
Jul 02, 2013 | 35.35 | 36.10 | 35.33 | 35.65 | 11,032,712 | +0.28(+0.80%) |