Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.03 | 40.49 | 39.63 | 40.21 | 7,632,621 | -0.20(-0.50%) |
Sep 27, 2013 | 40.28 | 40.50 | 40.05 | 40.41 | 9,317,320 | -0.27(-0.66%) |
Sep 26, 2013 | 40.81 | 41.12 | 40.51 | 40.67 | 6,931,080 | -0.14(-0.35%) |
Sep 25, 2013 | 41.08 | 41.14 | 40.71 | 40.82 | 7,577,668 | +0.11(+0.27%) |
Sep 24, 2013 | 40.41 | 41.01 | 40.16 | 40.71 | 8,890,749 | +0.30(+0.74%) |
Sep 23, 2013 | 41.08 | 41.20 | 40.37 | 40.41 | 10,512,646 | -0.79(-1.93%) |
Sep 20, 2013 | 41.50 | 41.66 | 41.18 | 41.20 | 12,529,724 | -0.17(-0.40%) |
Sep 19, 2013 | 41.73 | 41.78 | 41.26 | 41.37 | 10,821,413 | -0.18(-0.42%) |
Sep 18, 2013 | 41.52 | 41.96 | 40.90 | 41.54 | 11,082,401 | +0.07(+0.16%) |
Sep 17, 2013 | 41.52 | 41.74 | 41.16 | 41.48 | 9,571,967 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.07 | 41.46 | 41.60 | 6,600,048 | +0.11(+0.26%) |
Sep 13, 2013 | 41.15 | 41.53 | 40.90 | 41.49 | 7,926,853 | +0.41(+1.00%) |
Sep 12, 2013 | 41.28 | 41.51 | 40.88 | 41.08 | 11,454,514 | -0.83(-1.97%) |
Sep 11, 2013 | 41.25 | 42.03 | 41.19 | 41.91 | 12,293,933 | -0.11(-0.26%) |
Sep 10, 2013 | 42.03 | 42.17 | 41.75 | 42.02 | 8,033,532 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.11 | 41.97 | 9,356,662 | +0.60(+1.45%) |
Sep 06, 2013 | 41.62 | 41.98 | 41.23 | 41.37 | 9,551,882 | -0.19(-0.46%) |
Sep 05, 2013 | 41.15 | 41.87 | 41.12 | 41.56 | 11,058,861 | +0.58(+1.41%) |
Sep 04, 2013 | 40.79 | 41.26 | 40.48 | 40.98 | 10,923,079 | +0.65(+1.61%) |
Sep 03, 2013 | 40.37 | 40.53 | 40.06 | 40.33 | 8,330,341 | +0.25(+0.62%) |
Aug 30, 2013 | 40.29 | 40.41 | 40.01 | 40.08 | 11,708,814 | -0.35(-0.86%) |
Aug 29, 2013 | 40.81 | 40.85 | 40.17 | 40.43 | 12,639,357 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.04 | 40.02 | 40.73 | 11,885,720 | +0.64(+1.60%) |
Aug 27, 2013 | 39.96 | 40.58 | 39.71 | 40.09 | 15,691,726 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.12 | 40.29 | 40.34 | 13,347,694 | -0.22(-0.55%) |
Aug 23, 2013 | 39.40 | 40.62 | 39.27 | 40.57 | 47,511,048 | +0.74(+1.86%) |
Aug 22, 2013 | 39.30 | 39.95 | 39.15 | 39.83 | 26,614,888 | +0.70(+1.79%) |
Aug 21, 2013 | 39.33 | 39.56 | 39.07 | 39.13 | 22,286,036 | -0.31(-0.78%) |
Aug 20, 2013 | 38.81 | 39.70 | 38.71 | 39.44 | 18,019,334 | +0.58(+1.50%) |
Aug 19, 2013 | 39.00 | 39.30 | 38.77 | 38.85 | 15,101,136 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.13 | 38.76 | 39.10 | 9,523,996 | +0.22(+0.58%) |
Aug 15, 2013 | 38.73 | 38.96 | 38.54 | 38.88 | 8,249,330 | -0.12(-0.30%) |
Aug 14, 2013 | 38.87 | 39.14 | 38.75 | 38.99 | 8,184,348 | +0.20(+0.52%) |
Aug 13, 2013 | 38.47 | 39.14 | 38.44 | 38.80 | 10,084,907 | +0.47(+1.22%) |
Aug 12, 2013 | 38.09 | 38.47 | 37.99 | 38.33 | 6,300,715 | -0.01(-0.02%) |
Aug 09, 2013 | 38.46 | 38.72 | 38.08 | 38.34 | 6,264,237 | -0.09(-0.24%) |
Aug 08, 2013 | 38.17 | 38.73 | 38.17 | 38.43 | 10,568,834 | +0.51(+1.34%) |
Aug 07, 2013 | 37.95 | 38.15 | 37.76 | 37.92 | 6,421,992 | -0.27(-0.70%) |
Aug 06, 2013 | 38.21 | 38.39 | 37.93 | 38.19 | 7,285,578 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.52 | 38.11 | 38.35 | 5,451,396 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.35 | 38.56 | 6,405,647 | -0.09(-0.24%) |
Aug 01, 2013 | 38.08 | 38.72 | 38.04 | 38.65 | 10,927,594 | +1.02(+2.70%) |
Jul 31, 2013 | 37.64 | 38.00 | 37.45 | 37.64 | 10,038,761 | -0.03(-0.09%) |
Jul 30, 2013 | 37.97 | 37.97 | 37.43 | 37.67 | 9,828,647 | -0.25(-0.66%) |
Jul 29, 2013 | 38.09 | 38.19 | 37.75 | 37.92 | 13,823,528 | -0.37(-0.98%) |
Jul 26, 2013 | 38.69 | 38.73 | 37.93 | 38.30 | 28,231,054 | +1.37(+3.70%) |
Jul 25, 2013 | 37.18 | 37.60 | 36.46 | 36.93 | 14,782,099 | -0.40(-1.07%) |
Jul 24, 2013 | 38.01 | 38.13 | 37.16 | 37.33 | 9,888,000 | -0.63(-1.67%) |
Jul 23, 2013 | 38.00 | 38.51 | 37.91 | 37.96 | 12,987,315 | +0.42(+1.11%) |
Jul 22, 2013 | 38.27 | 38.86 | 37.32 | 37.55 | 20,779,062 | -0.62(-1.64%) |
Jul 19, 2013 | 37.56 | 38.30 | 37.42 | 38.17 | 18,195,114 | +0.91(+2.44%) |
Jul 18, 2013 | 36.83 | 37.42 | 36.78 | 37.26 | 11,042,159 | +0.49(+1.34%) |
Jul 17, 2013 | 36.35 | 36.84 | 36.35 | 36.77 | 8,429,052 | +0.43(+1.19%) |
Jul 16, 2013 | 36.74 | 36.91 | 36.17 | 36.34 | 6,734,027 | -0.40(-1.09%) |
Jul 15, 2013 | 37.20 | 37.22 | 36.48 | 36.74 | 8,761,748 | -0.44(-1.19%) |
Jul 12, 2013 | 36.70 | 37.20 | 36.62 | 37.18 | 6,169,645 | +0.38(+1.04%) |
Jul 11, 2013 | 37.27 | 37.37 | 36.37 | 36.80 | 8,758,163 | +0.04(+0.11%) |
Jul 10, 2013 | 36.84 | 37.30 | 36.55 | 36.75 | 9,260,343 | -0.15(-0.41%) |
Jul 09, 2013 | 36.90 | 37.12 | 36.58 | 36.90 | 10,004,125 | +0.32(+0.89%) |
Jul 08, 2013 | 36.65 | 36.81 | 36.35 | 36.58 | 9,011,455 | +0.17(+0.48%) |
Jul 05, 2013 | 35.82 | 36.50 | 35.53 | 36.40 | 7,221,047 | +0.88(+2.49%) |
Jul 03, 2013 | 35.62 | 36.07 | 35.45 | 35.52 | 4,529,066 | -0.12(-0.33%) |
Jul 02, 2013 | 35.35 | 36.10 | 35.32 | 35.64 | 11,035,013 | +0.28(+0.80%) |