Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.39 | 38.74 | 38.34 | 38.49 | 25,716,996 | -0.03(-0.08%) |
Sep 26, 2013 | 38.79 | 38.97 | 38.19 | 38.53 | 29,632,916 | -0.26(-0.67%) |
Sep 25, 2013 | 38.61 | 39.01 | 38.32 | 38.79 | 34,200,704 | +0.24(+0.61%) |
Sep 24, 2013 | 38.92 | 38.96 | 38.53 | 38.55 | 33,427,102 | -0.48(-1.23%) |
Sep 23, 2013 | 39.33 | 39.50 | 38.81 | 39.03 | 43,849,120 | -1.29(-3.20%) |
Sep 20, 2013 | 40.97 | 41.02 | 40.25 | 40.32 | 35,783,368 | -0.58(-1.42%) |
Sep 19, 2013 | 41.53 | 41.64 | 40.86 | 40.90 | 32,088,394 | -0.20(-0.50%) |
Sep 18, 2013 | 40.17 | 41.46 | 40.14 | 41.11 | 40,500,768 | +0.80(+1.97%) |
Sep 17, 2013 | 40.27 | 40.38 | 40.05 | 40.31 | 19,587,696 | +0.16(+0.39%) |
Sep 16, 2013 | 40.39 | 40.51 | 39.95 | 40.16 | 24,625,148 | +0.40(+1.01%) |
Sep 13, 2013 | 39.60 | 39.86 | 39.54 | 39.75 | 15,972,280 | +0.18(+0.46%) |
Sep 12, 2013 | 39.89 | 39.97 | 39.35 | 39.57 | 27,100,268 | -0.37(-0.93%) |
Sep 11, 2013 | 40.19 | 40.25 | 39.57 | 39.94 | 28,258,578 | -0.28(-0.70%) |
Sep 10, 2013 | 39.95 | 40.57 | 39.80 | 40.23 | 31,518,294 | +0.79(+2.00%) |
Sep 09, 2013 | 38.97 | 39.46 | 38.86 | 39.44 | 28,201,106 | +0.69(+1.77%) |
Sep 06, 2013 | 39.51 | 39.51 | 38.49 | 38.75 | 31,277,846 | -0.50(-1.28%) |
Sep 05, 2013 | 39.25 | 39.53 | 39.07 | 39.26 | 22,350,324 | +0.20(+0.52%) |
Sep 04, 2013 | 38.83 | 39.33 | 38.68 | 39.05 | 24,048,450 | +0.18(+0.47%) |
Sep 03, 2013 | 38.87 | 39.24 | 38.08 | 38.87 | 36,690,180 | +0.82(+2.15%) |
Aug 30, 2013 | 38.35 | 38.35 | 37.64 | 38.05 | 31,634,806 | -0.11(-0.29%) |
Aug 29, 2013 | 38.11 | 38.50 | 38.01 | 38.16 | 21,689,630 | +0.13(+0.33%) |
Aug 28, 2013 | 37.83 | 38.53 | 37.51 | 38.04 | 37,599,092 | +0.06(+0.15%) |
Aug 27, 2013 | 38.45 | 38.85 | 37.92 | 37.98 | 37,875,864 | -1.07(-2.74%) |
Aug 26, 2013 | 39.21 | 39.64 | 39.05 | 39.05 | 21,028,412 | -0.18(-0.46%) |
Aug 23, 2013 | 39.45 | 39.63 | 39.12 | 39.23 | 19,439,852 | -0.06(-0.16%) |
Aug 22, 2013 | 39.10 | 39.58 | 38.80 | 39.30 | 28,428,856 | +0.59(+1.53%) |
Aug 21, 2013 | 39.21 | 39.32 | 38.60 | 38.71 | 38,891,612 | -0.60(-1.52%) |
Aug 20, 2013 | 38.79 | 39.57 | 38.40 | 39.31 | 37,213,056 | +0.46(+1.20%) |
Aug 19, 2013 | 39.42 | 39.47 | 38.82 | 38.84 | 29,111,450 | -0.80(-2.03%) |
Aug 16, 2013 | 39.91 | 40.22 | 39.64 | 39.64 | 29,842,602 | -0.40(-1.00%) |
Aug 15, 2013 | 40.17 | 40.23 | 39.63 | 40.05 | 33,293,144 | -0.57(-1.42%) |
Aug 14, 2013 | 40.90 | 41.29 | 40.61 | 40.62 | 21,811,912 | -0.14(-0.35%) |
Aug 13, 2013 | 40.19 | 41.06 | 39.95 | 40.76 | 30,190,572 | +0.69(+1.71%) |
Aug 12, 2013 | 40.16 | 40.25 | 39.88 | 40.08 | 22,083,212 | -0.33(-0.82%) |
Aug 09, 2013 | 40.72 | 40.94 | 40.34 | 40.41 | 19,849,550 | -0.36(-0.89%) |
Aug 08, 2013 | 41.01 | 41.04 | 40.21 | 40.77 | 23,637,036 | +0.22(+0.54%) |
Aug 07, 2013 | 40.16 | 40.66 | 40.00 | 40.55 | 23,637,356 | +0.02(+0.04%) |
Aug 06, 2013 | 41.41 | 41.49 | 40.47 | 40.53 | 29,801,354 | -1.09(-2.63%) |
Aug 05, 2013 | 41.68 | 41.82 | 41.53 | 41.63 | 13,589,615 | -0.10(-0.25%) |
Aug 02, 2013 | 41.60 | 41.77 | 41.34 | 41.73 | 19,609,814 | +0.11(+0.26%) |
Aug 01, 2013 | 41.60 | 41.89 | 41.53 | 41.62 | 26,126,430 | +0.57(+1.38%) |
Jul 31, 2013 | 40.71 | 41.70 | 40.71 | 41.05 | 35,386,372 | +0.28(+0.70%) |
Jul 30, 2013 | 40.80 | 40.94 | 40.54 | 40.77 | 20,447,458 | +0.11(+0.27%) |
Jul 29, 2013 | 40.86 | 40.90 | 40.39 | 40.66 | 20,737,266 | -0.45(-1.09%) |
Jul 26, 2013 | 41.27 | 41.31 | 40.80 | 41.11 | 20,635,872 | -0.35(-0.85%) |
Jul 25, 2013 | 40.93 | 41.49 | 40.47 | 41.46 | 29,283,572 | +0.37(+0.90%) |
Jul 24, 2013 | 41.71 | 41.86 | 41.03 | 41.09 | 28,765,534 | -0.54(-1.30%) |
Jul 23, 2013 | 41.86 | 41.97 | 41.46 | 41.64 | 24,742,734 | -0.09(-0.23%) |
Jul 22, 2013 | 41.50 | 41.73 | 41.07 | 41.73 | 25,444,440 | +0.51(+1.24%) |
Jul 19, 2013 | 41.44 | 41.45 | 41.06 | 41.22 | 27,649,424 | -0.27(-0.65%) |
Jul 18, 2013 | 41.07 | 41.49 | 40.98 | 41.49 | 42,178,956 | +0.56(+1.37%) |
Jul 17, 2013 | 40.94 | 41.25 | 40.86 | 40.93 | 44,216,520 | +0.12(+0.29%) |
Jul 16, 2013 | 40.94 | 41.28 | 40.56 | 40.81 | 42,038,104 | +0.02(+0.04%) |
Jul 15, 2013 | 40.97 | 41.07 | 40.16 | 40.79 | 72,788,072 | +0.79(+1.97%) |
Jul 12, 2013 | 39.49 | 40.03 | 39.31 | 40.01 | 33,876,116 | +0.61(+1.54%) |
Jul 11, 2013 | 39.86 | 39.87 | 39.01 | 39.40 | 39,467,548 | +0.32(+0.83%) |
Jul 10, 2013 | 39.30 | 39.56 | 38.99 | 39.08 | 30,290,972 | -0.46(-1.16%) |
Jul 09, 2013 | 39.37 | 39.57 | 38.90 | 39.53 | 37,490,968 | +0.54(+1.39%) |
Jul 08, 2013 | 38.52 | 39.18 | 38.42 | 38.99 | 33,782,408 | +0.78(+2.04%) |
Jul 05, 2013 | 37.99 | 38.25 | 37.61 | 38.21 | 27,510,242 | +0.68(+1.80%) |
Jul 03, 2013 | 37.38 | 37.61 | 37.12 | 37.53 | 19,393,990 | -0.38(-1.00%) |
Jul 02, 2013 | 38.01 | 38.71 | 37.61 | 37.91 | 33,804,364 | -0.08(-0.21%) |