Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.06 | 38.40 | 38.01 | 38.16 | 25,940,404 | -0.03(-0.08%) |
Sep 26, 2013 | 38.46 | 38.63 | 37.86 | 38.19 | 29,890,340 | -0.26(-0.67%) |
Sep 25, 2013 | 38.28 | 38.67 | 37.99 | 38.45 | 34,497,808 | +0.23(+0.61%) |
Sep 24, 2013 | 38.58 | 38.62 | 38.19 | 38.22 | 33,717,488 | -0.48(-1.23%) |
Sep 23, 2013 | 38.99 | 39.16 | 38.48 | 38.69 | 44,230,040 | -1.28(-3.20%) |
Sep 20, 2013 | 40.61 | 40.67 | 39.90 | 39.97 | 36,094,224 | -0.58(-1.42%) |
Sep 19, 2013 | 41.18 | 41.28 | 40.51 | 40.55 | 32,367,150 | -0.20(-0.50%) |
Sep 18, 2013 | 39.83 | 41.11 | 39.79 | 40.75 | 40,852,604 | +0.79(+1.97%) |
Sep 17, 2013 | 39.93 | 40.03 | 39.71 | 39.97 | 19,757,856 | +0.16(+0.39%) |
Sep 16, 2013 | 40.04 | 40.16 | 39.61 | 39.81 | 24,839,068 | +0.40(+1.01%) |
Sep 13, 2013 | 39.26 | 39.51 | 39.20 | 39.41 | 16,111,033 | +0.18(+0.46%) |
Sep 12, 2013 | 39.54 | 39.62 | 39.01 | 39.23 | 27,335,690 | -0.37(-0.93%) |
Sep 11, 2013 | 39.84 | 39.90 | 39.23 | 39.60 | 28,504,064 | -0.28(-0.70%) |
Sep 10, 2013 | 39.61 | 40.22 | 39.45 | 39.88 | 31,792,096 | +0.78(+2.00%) |
Sep 09, 2013 | 38.63 | 39.12 | 38.53 | 39.10 | 28,446,092 | +0.68(+1.77%) |
Sep 06, 2013 | 39.17 | 39.17 | 38.16 | 38.42 | 31,549,562 | -0.50(-1.28%) |
Sep 05, 2013 | 38.91 | 39.19 | 38.73 | 38.92 | 22,544,484 | +0.20(+0.52%) |
Sep 04, 2013 | 38.49 | 38.99 | 38.34 | 38.72 | 24,257,362 | +0.18(+0.47%) |
Sep 03, 2013 | 38.54 | 38.90 | 37.75 | 38.54 | 37,008,912 | +0.81(+2.15%) |
Aug 30, 2013 | 38.02 | 38.02 | 37.31 | 37.73 | 31,909,622 | -0.11(-0.29%) |
Aug 29, 2013 | 37.78 | 38.17 | 37.68 | 37.84 | 21,878,050 | +0.12(+0.33%) |
Aug 28, 2013 | 37.51 | 38.19 | 37.19 | 37.71 | 37,925,720 | +0.05(+0.14%) |
Aug 27, 2013 | 38.12 | 38.51 | 37.59 | 37.66 | 38,204,896 | -1.06(-2.74%) |
Aug 26, 2013 | 38.87 | 39.29 | 38.72 | 38.72 | 21,211,090 | -0.18(-0.46%) |
Aug 23, 2013 | 39.12 | 39.29 | 38.79 | 38.90 | 19,608,728 | -0.06(-0.16%) |
Aug 22, 2013 | 38.76 | 39.24 | 38.47 | 38.96 | 28,675,820 | +0.59(+1.53%) |
Aug 21, 2013 | 38.87 | 38.98 | 38.27 | 38.37 | 39,229,468 | -0.59(-1.52%) |
Aug 20, 2013 | 38.46 | 39.22 | 38.07 | 38.97 | 37,536,332 | +0.46(+1.20%) |
Aug 19, 2013 | 39.08 | 39.13 | 38.48 | 38.51 | 29,364,344 | -0.80(-2.03%) |
Aug 16, 2013 | 39.57 | 39.87 | 39.30 | 39.30 | 30,101,848 | -0.40(-1.00%) |
Aug 15, 2013 | 39.83 | 39.89 | 39.29 | 39.70 | 33,582,364 | -0.57(-1.41%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.26 | 40.27 | 22,001,396 | -0.14(-0.35%) |
Aug 13, 2013 | 39.84 | 40.71 | 39.61 | 40.41 | 30,452,842 | +0.68(+1.71%) |
Aug 12, 2013 | 39.81 | 39.90 | 39.54 | 39.73 | 22,275,052 | -0.33(-0.82%) |
Aug 09, 2013 | 40.37 | 40.59 | 40.00 | 40.06 | 20,021,984 | -0.36(-0.89%) |
Aug 08, 2013 | 40.66 | 40.68 | 39.86 | 40.42 | 23,842,374 | +0.22(+0.54%) |
Aug 07, 2013 | 39.82 | 40.31 | 39.65 | 40.20 | 23,842,696 | +0.02(+0.04%) |
Aug 06, 2013 | 41.05 | 41.13 | 40.12 | 40.18 | 30,060,242 | -1.08(-2.63%) |
Aug 05, 2013 | 41.32 | 41.46 | 41.18 | 41.27 | 13,707,669 | -0.10(-0.25%) |
Aug 02, 2013 | 41.25 | 41.41 | 40.98 | 41.37 | 19,780,166 | +0.11(+0.26%) |
Aug 01, 2013 | 41.25 | 41.53 | 41.17 | 41.26 | 26,353,392 | +0.56(+1.38%) |
Jul 31, 2013 | 40.36 | 41.34 | 40.36 | 40.70 | 35,693,776 | +0.28(+0.70%) |
Jul 30, 2013 | 40.45 | 40.59 | 40.19 | 40.42 | 20,625,086 | +0.11(+0.27%) |
Jul 29, 2013 | 40.51 | 40.55 | 40.04 | 40.31 | 20,917,412 | -0.44(-1.09%) |
Jul 26, 2013 | 40.92 | 40.95 | 40.45 | 40.75 | 20,815,138 | -0.35(-0.85%) |
Jul 25, 2013 | 40.57 | 41.14 | 40.12 | 41.11 | 29,537,962 | +0.37(+0.90%) |
Jul 24, 2013 | 41.36 | 41.50 | 40.68 | 40.74 | 29,015,424 | -0.54(-1.30%) |
Jul 23, 2013 | 41.50 | 41.61 | 41.11 | 41.28 | 24,957,678 | -0.09(-0.23%) |
Jul 22, 2013 | 41.14 | 41.37 | 40.72 | 41.37 | 25,665,478 | +0.51(+1.24%) |
Jul 19, 2013 | 41.08 | 41.10 | 40.71 | 40.86 | 27,889,618 | -0.27(-0.65%) |
Jul 18, 2013 | 40.72 | 41.14 | 40.63 | 41.13 | 42,545,368 | +0.55(+1.37%) |
Jul 17, 2013 | 40.58 | 40.89 | 40.51 | 40.57 | 44,600,632 | +0.12(+0.29%) |
Jul 16, 2013 | 40.59 | 40.92 | 40.21 | 40.46 | 42,403,292 | +0.02(+0.04%) |
Jul 15, 2013 | 40.62 | 40.72 | 39.82 | 40.44 | 73,420,392 | +0.78(+1.97%) |
Jul 12, 2013 | 39.15 | 39.69 | 38.97 | 39.66 | 34,170,404 | +0.60(+1.54%) |
Jul 11, 2013 | 39.51 | 39.53 | 38.68 | 39.06 | 39,810,408 | +0.32(+0.83%) |
Jul 10, 2013 | 38.96 | 39.22 | 38.65 | 38.74 | 30,554,114 | -0.45(-1.16%) |
Jul 09, 2013 | 39.03 | 39.22 | 38.56 | 39.19 | 37,816,656 | +0.54(+1.39%) |
Jul 08, 2013 | 38.19 | 38.85 | 38.09 | 38.65 | 34,075,880 | +0.77(+2.04%) |
Jul 05, 2013 | 37.66 | 37.92 | 37.29 | 37.88 | 27,749,226 | +0.67(+1.80%) |
Jul 03, 2013 | 37.05 | 37.29 | 36.80 | 37.21 | 19,562,468 | -0.37(-1.00%) |
Jul 02, 2013 | 37.68 | 38.37 | 37.29 | 37.59 | 34,098,028 | -0.08(-0.21%) |