Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.91 | 39.45 | 38.82 | 39.16 | 7,107,812 | -0.13(-0.33%) |
Sep 27, 2013 | 39.31 | 39.50 | 39.18 | 39.29 | 4,994,010 | -0.10(-0.25%) |
Sep 26, 2013 | 39.26 | 39.61 | 39.26 | 39.39 | 5,293,718 | +0.29(+0.74%) |
Sep 25, 2013 | 39.50 | 39.50 | 38.94 | 39.10 | 7,192,490 | -0.41(-1.04%) |
Sep 24, 2013 | 38.82 | 39.84 | 38.68 | 39.52 | 8,661,050 | +0.63(+1.63%) |
Sep 23, 2013 | 39.20 | 39.27 | 38.82 | 38.88 | 8,730,719 | -0.47(-1.19%) |
Sep 20, 2013 | 40.36 | 40.42 | 39.35 | 39.35 | 14,252,718 | -0.94(-2.33%) |
Sep 19, 2013 | 39.48 | 40.44 | 39.48 | 40.29 | 13,435,639 | +1.01(+2.58%) |
Sep 18, 2013 | 38.47 | 39.50 | 38.18 | 39.28 | 9,160,057 | +0.74(+1.92%) |
Sep 17, 2013 | 38.46 | 38.70 | 38.33 | 38.54 | 6,501,454 | +0.01(+0.02%) |
Sep 16, 2013 | 38.97 | 38.72 | 38.23 | 38.53 | 7,897,797 | -0.02(-0.04%) |
Sep 13, 2013 | 38.78 | 38.90 | 38.32 | 38.54 | 7,537,411 | -0.11(-0.28%) |
Sep 12, 2013 | 38.89 | 38.97 | 38.36 | 38.65 | 8,614,881 | -0.31(-0.80%) |
Sep 11, 2013 | 38.90 | 39.14 | 38.63 | 38.96 | 5,690,563 | +0.18(+0.47%) |
Sep 10, 2013 | 38.49 | 38.81 | 38.36 | 38.78 | 7,131,723 | +0.43(+1.12%) |
Sep 09, 2013 | 37.69 | 38.50 | 37.67 | 38.36 | 6,760,091 | +0.85(+2.26%) |
Sep 06, 2013 | 37.89 | 38.00 | 37.22 | 37.51 | 6,803,415 | -0.21(-0.57%) |
Sep 05, 2013 | 37.74 | 38.02 | 37.66 | 37.72 | 5,540,961 | -0.09(-0.24%) |
Sep 04, 2013 | 37.61 | 37.85 | 37.53 | 37.81 | 6,648,181 | +0.30(+0.79%) |
Sep 03, 2013 | 38.04 | 38.24 | 37.15 | 37.52 | 8,512,702 | -0.17(-0.46%) |
Aug 30, 2013 | 38.25 | 38.35 | 37.55 | 37.69 | 6,824,640 | -0.49(-1.29%) |
Aug 29, 2013 | 38.07 | 38.47 | 37.84 | 38.18 | 5,347,175 | +0.03(+0.09%) |
Aug 28, 2013 | 37.74 | 38.39 | 37.72 | 38.15 | 8,697,235 | +0.31(+0.83%) |
Aug 27, 2013 | 38.16 | 38.41 | 37.80 | 37.84 | 8,894,405 | -0.81(-2.11%) |
Aug 26, 2013 | 38.67 | 39.02 | 38.52 | 38.65 | 7,395,552 | +0.01(+0.02%) |
Aug 23, 2013 | 38.86 | 39.07 | 38.31 | 38.64 | 9,881,088 | -0.34(-0.87%) |
Aug 22, 2013 | 37.81 | 39.08 | 37.77 | 38.98 | 12,490,753 | +1.30(+3.45%) |
Aug 21, 2013 | 37.52 | 38.87 | 37.44 | 37.68 | 36,568,072 | +1.42(+3.92%) |
Aug 20, 2013 | 36.50 | 36.62 | 35.80 | 36.26 | 12,505,499 | +0.34(+0.94%) |
Aug 19, 2013 | 36.25 | 36.35 | 35.82 | 35.92 | 7,447,799 | -0.24(-0.66%) |
Aug 16, 2013 | 36.08 | 36.72 | 36.02 | 36.16 | 10,141,876 | +0.09(+0.25%) |
Aug 15, 2013 | 36.57 | 36.65 | 35.99 | 36.07 | 10,727,960 | -0.95(-2.56%) |
Aug 14, 2013 | 37.93 | 37.96 | 36.98 | 37.01 | 10,889,886 | -0.93(-2.45%) |
Aug 13, 2013 | 37.66 | 38.03 | 37.31 | 37.94 | 6,939,887 | +0.27(+0.72%) |
Aug 12, 2013 | 37.50 | 38.04 | 37.50 | 37.67 | 6,170,152 | +0.10(+0.26%) |
Aug 09, 2013 | 37.86 | 37.87 | 37.45 | 37.57 | 8,040,710 | -0.39(-1.04%) |
Aug 08, 2013 | 37.24 | 37.97 | 37.18 | 37.97 | 13,637,188 | +1.53(+4.20%) |
Aug 07, 2013 | 36.81 | 36.86 | 36.33 | 36.44 | 7,911,902 | -0.47(-1.27%) |
Aug 06, 2013 | 37.32 | 37.39 | 36.76 | 36.91 | 9,614,585 | -0.49(-1.32%) |
Aug 05, 2013 | 36.86 | 37.42 | 36.83 | 37.40 | 5,456,655 | +0.39(+1.07%) |
Aug 02, 2013 | 36.99 | 37.24 | 36.76 | 37.01 | 8,222,981 | -0.04(-0.11%) |
Aug 01, 2013 | 36.97 | 37.17 | 36.82 | 37.05 | 7,075,760 | +0.38(+1.03%) |
Jul 31, 2013 | 36.20 | 37.04 | 36.19 | 36.67 | 8,337,457 | +0.44(+1.23%) |
Jul 30, 2013 | 36.02 | 36.45 | 36.02 | 36.22 | 8,611,610 | +0.49(+1.38%) |
Jul 29, 2013 | 36.15 | 36.27 | 35.68 | 35.73 | 7,319,619 | -0.44(-1.21%) |
Jul 26, 2013 | 36.09 | 36.22 | 35.87 | 36.17 | 6,237,692 | -0.13(-0.36%) |
Jul 25, 2013 | 36.69 | 36.76 | 36.01 | 36.30 | 10,243,542 | -0.51(-1.39%) |
Jul 24, 2013 | 37.23 | 37.26 | 36.68 | 36.81 | 6,823,597 | -0.29(-0.78%) |
Jul 23, 2013 | 36.82 | 37.15 | 36.80 | 37.10 | 8,001,954 | +0.35(+0.94%) |
Jul 22, 2013 | 36.29 | 36.78 | 36.41 | 36.75 | 6,696,336 | +0.49(+1.34%) |
Jul 19, 2013 | 36.31 | 36.35 | 35.96 | 36.27 | 5,292,310 | -0.02(-0.05%) |
Jul 18, 2013 | 36.27 | 36.50 | 36.10 | 36.28 | 6,630,214 | +0.07(+0.18%) |
Jul 17, 2013 | 36.09 | 36.46 | 36.00 | 36.22 | 6,241,058 | +0.34(+0.96%) |
Jul 16, 2013 | 35.76 | 36.12 | 35.64 | 35.87 | 4,997,425 | +0.03(+0.09%) |
Jul 15, 2013 | 36.04 | 36.39 | 35.84 | 35.84 | 10,014,696 | -0.07(-0.18%) |
Jul 12, 2013 | 35.55 | 35.93 | 35.51 | 35.91 | 5,508,740 | +0.38(+1.06%) |
Jul 11, 2013 | 36.06 | 36.21 | 35.45 | 35.53 | 8,819,230 | -0.02(-0.05%) |
Jul 10, 2013 | 35.83 | 35.90 | 35.36 | 35.55 | 6,407,823 | -0.34(-0.96%) |
Jul 09, 2013 | 35.68 | 36.03 | 35.56 | 35.89 | 6,692,487 | +0.25(+0.71%) |
Jul 08, 2013 | 35.13 | 35.68 | 35.12 | 35.64 | 6,991,286 | +0.59(+1.68%) |
Jul 05, 2013 | 34.82 | 35.14 | 34.65 | 35.05 | 4,942,139 | +0.38(+1.09%) |
Jul 03, 2013 | 34.49 | 34.82 | 34.36 | 34.67 | 4,973,626 | -0.04(-0.12%) |
Jul 02, 2013 | 33.96 | 35.09 | 33.87 | 34.71 | 14,980,354 | +1.07(+3.19%) |