Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.70 | 38.04 | 37.64 | 37.80 | 26,190,000 | -0.03(-0.08%) |
Sep 26, 2013 | 38.09 | 38.26 | 37.50 | 37.83 | 30,177,944 | -0.26(-0.67%) |
Sep 25, 2013 | 37.92 | 38.30 | 37.63 | 38.09 | 34,829,744 | +0.23(+0.61%) |
Sep 24, 2013 | 38.22 | 38.26 | 37.83 | 37.85 | 34,041,916 | -0.47(-1.23%) |
Sep 23, 2013 | 38.62 | 38.79 | 38.11 | 38.32 | 44,655,620 | -1.27(-3.20%) |
Sep 20, 2013 | 40.23 | 40.28 | 39.52 | 39.59 | 36,441,520 | -0.57(-1.42%) |
Sep 19, 2013 | 40.78 | 40.88 | 40.13 | 40.16 | 32,678,586 | -0.20(-0.50%) |
Sep 18, 2013 | 39.45 | 40.71 | 39.41 | 40.37 | 41,245,684 | +0.78(+1.97%) |
Sep 17, 2013 | 39.55 | 39.65 | 39.33 | 39.59 | 19,947,966 | +0.15(+0.39%) |
Sep 16, 2013 | 39.66 | 39.78 | 39.23 | 39.43 | 25,078,070 | +0.39(+1.01%) |
Sep 13, 2013 | 38.88 | 39.14 | 38.83 | 39.04 | 16,266,053 | +0.18(+0.46%) |
Sep 12, 2013 | 39.17 | 39.24 | 38.64 | 38.86 | 27,598,714 | -0.36(-0.93%) |
Sep 11, 2013 | 39.46 | 39.52 | 38.86 | 39.22 | 28,778,330 | -0.28(-0.70%) |
Sep 10, 2013 | 39.23 | 39.84 | 39.08 | 39.50 | 32,098,000 | +0.77(+2.00%) |
Sep 09, 2013 | 38.26 | 38.75 | 38.16 | 38.73 | 28,719,800 | +0.67(+1.77%) |
Sep 06, 2013 | 38.80 | 38.80 | 37.80 | 38.05 | 31,853,130 | -0.49(-1.28%) |
Sep 05, 2013 | 38.54 | 38.81 | 38.37 | 38.55 | 22,761,408 | +0.20(+0.52%) |
Sep 04, 2013 | 38.12 | 38.62 | 37.98 | 38.35 | 24,490,766 | +0.18(+0.47%) |
Sep 03, 2013 | 38.17 | 38.53 | 37.39 | 38.17 | 37,365,012 | +0.80(+2.15%) |
Aug 30, 2013 | 37.66 | 37.66 | 36.96 | 37.37 | 32,216,654 | -0.11(-0.29%) |
Aug 29, 2013 | 37.42 | 37.81 | 37.32 | 37.47 | 22,088,560 | +0.12(+0.33%) |
Aug 28, 2013 | 37.15 | 37.83 | 36.83 | 37.35 | 38,290,640 | +0.05(+0.15%) |
Aug 27, 2013 | 37.76 | 38.15 | 37.23 | 37.30 | 38,572,504 | -1.05(-2.74%) |
Aug 26, 2013 | 38.50 | 38.92 | 38.35 | 38.35 | 21,415,182 | -0.18(-0.46%) |
Aug 23, 2013 | 38.74 | 38.91 | 38.42 | 38.53 | 19,797,402 | -0.06(-0.16%) |
Aug 22, 2013 | 38.39 | 38.87 | 38.10 | 38.59 | 28,951,738 | +0.58(+1.53%) |
Aug 21, 2013 | 38.50 | 38.61 | 37.91 | 38.01 | 39,606,932 | -0.59(-1.52%) |
Aug 20, 2013 | 38.09 | 38.85 | 37.71 | 38.60 | 37,897,504 | +0.46(+1.20%) |
Aug 19, 2013 | 38.70 | 38.76 | 38.12 | 38.14 | 29,646,886 | -0.79(-2.03%) |
Aug 16, 2013 | 39.19 | 39.49 | 38.93 | 38.93 | 30,391,488 | -0.39(-1.00%) |
Aug 15, 2013 | 39.45 | 39.51 | 38.91 | 39.32 | 33,905,492 | -0.56(-1.42%) |
Aug 14, 2013 | 40.16 | 40.54 | 39.88 | 39.89 | 22,213,092 | -0.14(-0.35%) |
Aug 13, 2013 | 39.46 | 40.32 | 39.23 | 40.03 | 30,745,858 | +0.67(+1.71%) |
Aug 12, 2013 | 39.43 | 39.52 | 39.16 | 39.35 | 22,489,382 | -0.32(-0.82%) |
Aug 09, 2013 | 39.99 | 40.20 | 39.62 | 39.68 | 20,214,636 | -0.36(-0.89%) |
Aug 08, 2013 | 40.27 | 40.30 | 39.48 | 40.03 | 24,071,784 | +0.22(+0.54%) |
Aug 07, 2013 | 39.44 | 39.93 | 39.28 | 39.82 | 24,072,110 | +0.02(+0.04%) |
Aug 06, 2013 | 40.66 | 40.74 | 39.74 | 39.80 | 30,349,480 | -1.07(-2.63%) |
Aug 05, 2013 | 40.92 | 41.06 | 40.78 | 40.88 | 13,839,564 | -0.10(-0.25%) |
Aug 02, 2013 | 40.85 | 41.02 | 40.59 | 40.98 | 19,970,490 | +0.11(+0.26%) |
Aug 01, 2013 | 40.85 | 41.13 | 40.78 | 40.87 | 26,606,964 | +0.56(+1.38%) |
Jul 31, 2013 | 39.98 | 40.95 | 39.98 | 40.31 | 36,037,220 | +0.28(+0.70%) |
Jul 30, 2013 | 40.06 | 40.20 | 39.81 | 40.03 | 20,823,540 | +0.11(+0.27%) |
Jul 29, 2013 | 40.13 | 40.16 | 39.66 | 39.93 | 21,118,678 | -0.44(-1.09%) |
Jul 26, 2013 | 40.53 | 40.56 | 40.06 | 40.37 | 21,015,420 | -0.35(-0.85%) |
Jul 25, 2013 | 40.19 | 40.74 | 39.74 | 40.71 | 29,822,176 | +0.36(+0.90%) |
Jul 24, 2013 | 40.96 | 41.10 | 40.29 | 40.35 | 29,294,610 | -0.53(-1.30%) |
Jul 23, 2013 | 41.11 | 41.21 | 40.71 | 40.88 | 25,197,820 | -0.09(-0.23%) |
Jul 22, 2013 | 40.75 | 40.98 | 40.33 | 40.98 | 25,912,432 | +0.50(+1.24%) |
Jul 19, 2013 | 40.69 | 40.71 | 40.32 | 40.47 | 28,157,972 | -0.26(-0.65%) |
Jul 18, 2013 | 40.33 | 40.74 | 40.24 | 40.74 | 42,954,736 | +0.55(+1.37%) |
Jul 17, 2013 | 40.20 | 40.51 | 40.13 | 40.19 | 45,029,780 | +0.12(+0.29%) |
Jul 16, 2013 | 40.20 | 40.53 | 39.82 | 40.07 | 42,811,296 | +0.02(+0.04%) |
Jul 15, 2013 | 40.23 | 40.33 | 39.44 | 40.06 | 74,126,840 | +0.77(+1.97%) |
Jul 12, 2013 | 38.77 | 39.31 | 38.60 | 39.28 | 34,499,188 | +0.60(+1.54%) |
Jul 11, 2013 | 39.14 | 39.15 | 38.31 | 38.69 | 40,193,460 | +0.32(+0.83%) |
Jul 10, 2013 | 38.59 | 38.84 | 38.29 | 38.37 | 30,848,104 | -0.45(-1.16%) |
Jul 09, 2013 | 38.66 | 38.85 | 38.19 | 38.82 | 38,180,528 | +0.53(+1.39%) |
Jul 08, 2013 | 37.82 | 38.48 | 37.73 | 38.29 | 34,403,756 | +0.77(+2.04%) |
Jul 05, 2013 | 37.30 | 37.56 | 36.93 | 37.52 | 28,016,228 | +0.66(+1.80%) |
Jul 03, 2013 | 36.70 | 36.93 | 36.45 | 36.86 | 19,750,696 | -0.37(-1.00%) |
Jul 02, 2013 | 37.32 | 38.01 | 36.93 | 37.23 | 34,426,116 | -0.08(-0.21%) |