Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.55 | 38.71 | 38.37 | 38.53 | 7,684,087 | -0.24(-0.61%) |
Sep 26, 2013 | 38.95 | 39.04 | 38.57 | 38.76 | 7,189,115 | -0.07(-0.18%) |
Sep 25, 2013 | 38.69 | 38.93 | 38.43 | 38.84 | 12,063,041 | +0.24(+0.61%) |
Sep 24, 2013 | 38.52 | 39.14 | 38.48 | 38.60 | 7,914,196 | +0.06(+0.16%) |
Sep 23, 2013 | 38.88 | 38.95 | 38.35 | 38.54 | 12,969,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.17 | 39.47 | 38.95 | 39.16 | 13,027,412 | +0.07(+0.18%) |
Sep 19, 2013 | 39.82 | 39.84 | 39.05 | 39.09 | 14,059,884 | -0.56(-1.40%) |
Sep 18, 2013 | 39.42 | 39.97 | 39.33 | 39.64 | 12,661,049 | +0.09(+0.22%) |
Sep 17, 2013 | 38.94 | 39.59 | 38.67 | 39.56 | 11,447,627 | +0.60(+1.55%) |
Sep 16, 2013 | 39.13 | 39.31 | 38.91 | 38.95 | 11,324,597 | -0.01(-0.02%) |
Sep 13, 2013 | 38.71 | 39.02 | 38.52 | 38.96 | 10,461,559 | +0.33(+0.85%) |
Sep 12, 2013 | 39.12 | 39.14 | 38.53 | 38.63 | 9,204,485 | -0.37(-0.94%) |
Sep 11, 2013 | 38.73 | 39.00 | 38.37 | 39.00 | 10,173,061 | +0.26(+0.67%) |
Sep 10, 2013 | 38.84 | 39.01 | 38.55 | 38.74 | 11,748,870 | +0.26(+0.67%) |
Sep 09, 2013 | 37.83 | 38.48 | 37.83 | 38.48 | 13,330,076 | +0.79(+2.10%) |
Sep 06, 2013 | 38.26 | 38.26 | 37.63 | 37.69 | 12,628,327 | -0.38(-1.01%) |
Sep 05, 2013 | 37.90 | 38.29 | 37.79 | 38.08 | 12,556,226 | +0.30(+0.79%) |
Sep 04, 2013 | 37.25 | 37.99 | 37.19 | 37.78 | 12,587,574 | +0.49(+1.30%) |
Sep 03, 2013 | 36.85 | 37.67 | 36.80 | 37.29 | 16,534,713 | +0.95(+2.60%) |
Aug 30, 2013 | 36.49 | 36.54 | 36.14 | 36.35 | 8,235,568 | -0.09(-0.26%) |
Aug 29, 2013 | 36.23 | 36.89 | 36.12 | 36.44 | 9,012,427 | +0.13(+0.37%) |
Aug 28, 2013 | 36.08 | 36.68 | 35.94 | 36.31 | 9,165,935 | +0.20(+0.54%) |
Aug 27, 2013 | 36.53 | 36.60 | 36.07 | 36.11 | 13,098,959 | -0.94(-2.53%) |
Aug 26, 2013 | 37.05 | 37.50 | 36.94 | 37.05 | 7,852,139 | -0.02(-0.06%) |
Aug 23, 2013 | 37.04 | 37.27 | 36.86 | 37.07 | 7,892,090 | +0.19(+0.51%) |
Aug 22, 2013 | 36.76 | 37.30 | 36.61 | 36.89 | 10,450,378 | +0.34(+0.92%) |
Aug 21, 2013 | 36.61 | 37.00 | 36.33 | 36.55 | 11,136,439 | -0.16(-0.43%) |
Aug 20, 2013 | 36.21 | 36.86 | 35.99 | 36.71 | 10,371,384 | +0.47(+1.30%) |
Aug 19, 2013 | 36.78 | 36.85 | 36.07 | 36.24 | 15,320,173 | -0.61(-1.66%) |
Aug 16, 2013 | 36.73 | 37.49 | 36.64 | 36.85 | 13,316,479 | +0.05(+0.13%) |
Aug 15, 2013 | 37.25 | 37.36 | 36.62 | 36.80 | 14,130,138 | -0.80(-2.12%) |
Aug 14, 2013 | 37.74 | 37.93 | 37.53 | 37.60 | 7,115,890 | -0.19(-0.50%) |
Aug 13, 2013 | 37.53 | 37.90 | 37.24 | 37.79 | 9,251,340 | +0.43(+1.15%) |
Aug 12, 2013 | 37.38 | 37.61 | 37.08 | 37.36 | 8,600,135 | -0.22(-0.58%) |
Aug 09, 2013 | 37.87 | 38.09 | 37.49 | 37.58 | 10,554,485 | -0.45(-1.17%) |
Aug 08, 2013 | 37.83 | 38.11 | 37.40 | 38.02 | 12,408,415 | +0.49(+1.31%) |
Aug 07, 2013 | 37.52 | 37.87 | 37.20 | 37.53 | 14,746,350 | -0.07(-0.19%) |
Aug 06, 2013 | 37.94 | 38.06 | 37.58 | 37.60 | 17,673,498 | -0.40(-1.05%) |
Aug 05, 2013 | 37.78 | 38.33 | 37.44 | 38.00 | 19,811,460 | +0.19(+0.50%) |
Aug 02, 2013 | 38.69 | 38.73 | 37.38 | 37.81 | 53,334,164 | +0.99(+2.68%) |
Aug 01, 2013 | 36.00 | 36.88 | 36.00 | 36.82 | 26,598,240 | +1.22(+3.43%) |
Jul 31, 2013 | 35.95 | 36.20 | 35.60 | 35.60 | 17,118,762 | -0.30(-0.83%) |
Jul 30, 2013 | 36.35 | 36.44 | 35.68 | 35.90 | 11,327,928 | -0.30(-0.82%) |
Jul 29, 2013 | 36.32 | 36.54 | 36.10 | 36.20 | 9,136,547 | -0.21(-0.58%) |
Jul 26, 2013 | 36.16 | 36.50 | 35.99 | 36.41 | 8,354,364 | +0.03(+0.09%) |
Jul 25, 2013 | 35.93 | 36.46 | 35.77 | 36.38 | 9,743,442 | +0.42(+1.18%) |
Jul 24, 2013 | 36.55 | 36.59 | 35.71 | 35.96 | 11,706,653 | -0.50(-1.37%) |
Jul 23, 2013 | 37.26 | 37.30 | 36.21 | 36.46 | 12,847,367 | -0.66(-1.79%) |
Jul 22, 2013 | 36.62 | 37.16 | 36.68 | 37.12 | 11,482,266 | +0.45(+1.22%) |
Jul 19, 2013 | 36.84 | 36.84 | 36.44 | 36.68 | 8,640,400 | -0.09(-0.23%) |
Jul 18, 2013 | 36.75 | 36.81 | 36.52 | 36.76 | 14,661,584 | +0.16(+0.43%) |
Jul 17, 2013 | 36.50 | 36.81 | 36.30 | 36.60 | 13,126,151 | +0.43(+1.19%) |
Jul 16, 2013 | 36.64 | 36.73 | 36.00 | 36.17 | 10,712,405 | -0.36(-0.99%) |
Jul 15, 2013 | 36.76 | 36.82 | 36.53 | 36.53 | 12,556,295 | -0.03(-0.09%) |
Jul 12, 2013 | 35.98 | 36.64 | 35.83 | 36.57 | 16,648,843 | +0.64(+1.79%) |
Jul 11, 2013 | 36.19 | 36.27 | 35.80 | 35.92 | 20,410,034 | +0.16(+0.44%) |
Jul 10, 2013 | 35.80 | 36.01 | 35.60 | 35.77 | 13,035,820 | -0.05(-0.13%) |
Jul 09, 2013 | 35.87 | 36.02 | 35.69 | 35.81 | 19,230,980 | +0.20(+0.57%) |
Jul 08, 2013 | 35.57 | 35.78 | 35.45 | 35.61 | 12,091,890 | +0.26(+0.73%) |
Jul 05, 2013 | 34.97 | 35.47 | 34.88 | 35.35 | 12,383,093 | +0.76(+2.19%) |
Jul 03, 2013 | 34.90 | 34.98 | 34.56 | 34.59 | 9,513,774 | -0.52(-1.49%) |
Jul 02, 2013 | 35.17 | 35.64 | 35.10 | 35.12 | 22,030,224 | -0.16(-0.44%) |