Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.59 | 38.76 | 38.43 | 38.70 | 2,501,874 | -0.10(-0.25%) |
Sep 27, 2013 | 38.57 | 38.83 | 38.32 | 38.79 | 1,803,048 | +0.19(+0.50%) |
Sep 26, 2013 | 38.83 | 38.97 | 38.36 | 38.60 | 2,075,781 | -0.06(-0.15%) |
Sep 25, 2013 | 38.81 | 39.07 | 38.65 | 38.66 | 2,638,242 | +0.00(+0.00%) |
Sep 24, 2013 | 39.31 | 39.36 | 38.64 | 38.66 | 3,002,823 | -0.63(-1.60%) |
Sep 23, 2013 | 39.32 | 39.46 | 38.98 | 39.29 | 2,269,761 | -0.14(-0.36%) |
Sep 20, 2013 | 39.41 | 39.68 | 39.18 | 39.43 | 3,568,642 | -0.01(-0.02%) |
Sep 19, 2013 | 39.27 | 39.78 | 39.21 | 39.43 | 3,158,516 | +0.10(+0.24%) |
Sep 18, 2013 | 39.54 | 39.63 | 38.83 | 39.34 | 3,201,345 | -0.18(-0.47%) |
Sep 17, 2013 | 39.29 | 39.66 | 39.17 | 39.52 | 2,126,999 | +0.24(+0.60%) |
Sep 16, 2013 | 39.47 | 39.47 | 39.23 | 39.29 | 2,033,384 | +0.17(+0.43%) |
Sep 13, 2013 | 38.93 | 39.31 | 38.81 | 39.12 | 2,515,679 | +0.13(+0.32%) |
Sep 12, 2013 | 38.55 | 39.10 | 38.50 | 38.99 | 3,969,492 | +0.48(+1.25%) |
Sep 11, 2013 | 37.81 | 38.56 | 37.73 | 38.51 | 2,871,090 | +0.79(+2.09%) |
Sep 10, 2013 | 37.63 | 37.96 | 37.63 | 37.72 | 1,867,823 | +0.24(+0.65%) |
Sep 09, 2013 | 37.32 | 37.69 | 37.21 | 37.48 | 1,558,511 | +0.30(+0.81%) |
Sep 06, 2013 | 37.04 | 37.38 | 36.63 | 37.18 | 2,036,362 | +0.16(+0.44%) |
Sep 05, 2013 | 37.01 | 37.46 | 36.98 | 37.01 | 2,625,030 | -0.05(-0.14%) |
Sep 04, 2013 | 37.05 | 37.40 | 37.01 | 37.07 | 2,529,422 | +0.01(+0.04%) |
Sep 03, 2013 | 37.49 | 37.67 | 36.91 | 37.05 | 2,409,676 | -0.04(-0.12%) |
Aug 30, 2013 | 37.21 | 37.21 | 36.93 | 37.09 | 1,621,636 | +0.00(+0.00%) |
Aug 29, 2013 | 36.89 | 37.29 | 36.81 | 37.09 | 1,652,677 | +0.19(+0.52%) |
Aug 28, 2013 | 36.94 | 37.09 | 36.80 | 36.90 | 1,900,741 | -0.01(-0.02%) |
Aug 27, 2013 | 37.31 | 37.38 | 36.79 | 36.91 | 2,261,173 | -0.69(-1.84%) |
Aug 26, 2013 | 37.80 | 37.92 | 37.60 | 37.60 | 1,568,335 | -0.20(-0.53%) |
Aug 23, 2013 | 37.39 | 37.85 | 37.19 | 37.80 | 2,358,942 | +0.47(+1.26%) |
Aug 22, 2013 | 37.08 | 37.46 | 36.90 | 37.33 | 1,775,270 | +0.24(+0.64%) |
Aug 21, 2013 | 37.68 | 37.71 | 37.03 | 37.09 | 3,023,432 | -0.58(-1.55%) |
Aug 20, 2013 | 37.69 | 37.81 | 37.52 | 37.68 | 1,714,301 | -0.04(-0.12%) |
Aug 19, 2013 | 37.70 | 37.99 | 37.66 | 37.72 | 1,892,321 | -0.14(-0.37%) |
Aug 16, 2013 | 37.82 | 38.02 | 37.77 | 37.86 | 3,408,804 | -0.13(-0.33%) |
Aug 15, 2013 | 38.28 | 38.31 | 37.75 | 37.99 | 3,116,526 | -0.55(-1.42%) |
Aug 14, 2013 | 38.50 | 38.73 | 38.45 | 38.53 | 3,253,363 | +0.03(+0.08%) |
Aug 13, 2013 | 38.21 | 38.55 | 38.12 | 38.50 | 4,287,742 | +0.44(+1.14%) |
Aug 12, 2013 | 37.87 | 38.11 | 37.80 | 38.07 | 2,238,165 | +0.02(+0.06%) |
Aug 09, 2013 | 37.94 | 38.20 | 37.81 | 38.05 | 2,547,665 | +0.04(+0.10%) |
Aug 08, 2013 | 37.85 | 38.04 | 37.66 | 38.01 | 2,049,438 | +0.28(+0.74%) |
Aug 07, 2013 | 37.93 | 37.93 | 37.71 | 37.73 | 1,851,013 | -0.22(-0.58%) |
Aug 06, 2013 | 37.94 | 38.02 | 37.52 | 37.95 | 2,769,920 | -0.07(-0.19%) |
Aug 05, 2013 | 37.63 | 38.06 | 37.55 | 38.02 | 2,365,829 | +0.32(+0.84%) |
Aug 02, 2013 | 37.69 | 37.85 | 37.57 | 37.71 | 2,646,975 | +0.01(+0.04%) |
Aug 01, 2013 | 37.43 | 37.87 | 37.12 | 37.69 | 3,414,612 | +0.74(+2.00%) |
Jul 31, 2013 | 37.18 | 37.45 | 36.80 | 36.95 | 4,256,959 | -0.12(-0.32%) |
Jul 30, 2013 | 37.46 | 37.46 | 37.07 | 37.07 | 2,293,756 | -0.24(-0.65%) |
Jul 29, 2013 | 37.46 | 37.47 | 36.92 | 37.32 | 2,114,537 | -0.35(-0.94%) |
Jul 26, 2013 | 36.68 | 37.69 | 36.65 | 37.67 | 2,981,032 | +1.03(+2.80%) |
Jul 25, 2013 | 36.65 | 36.78 | 36.39 | 36.65 | 2,210,712 | -0.14(-0.38%) |
Jul 24, 2013 | 37.12 | 37.20 | 36.68 | 36.79 | 1,566,073 | -0.24(-0.64%) |
Jul 23, 2013 | 37.31 | 37.36 | 37.00 | 37.02 | 1,693,218 | -0.25(-0.67%) |
Jul 22, 2013 | 37.21 | 37.32 | 36.96 | 37.27 | 1,747,863 | +0.00(+0.00%) |
Jul 19, 2013 | 37.01 | 37.28 | 36.70 | 37.27 | 5,433,223 | +0.27(+0.72%) |
Jul 18, 2013 | 36.62 | 37.01 | 36.62 | 37.01 | 2,920,506 | +0.45(+1.23%) |
Jul 17, 2013 | 36.51 | 36.69 | 36.31 | 36.56 | 1,748,035 | +0.24(+0.67%) |
Jul 16, 2013 | 36.67 | 36.73 | 36.30 | 36.31 | 2,218,987 | -0.38(-1.05%) |
Jul 15, 2013 | 36.59 | 36.88 | 36.57 | 36.70 | 1,665,166 | +0.10(+0.26%) |
Jul 12, 2013 | 36.59 | 36.62 | 36.31 | 36.60 | 2,526,158 | +0.05(+0.14%) |
Jul 11, 2013 | 36.16 | 36.58 | 35.94 | 36.55 | 3,030,516 | +0.55(+1.54%) |
Jul 10, 2013 | 35.44 | 36.10 | 35.42 | 36.00 | 3,242,815 | +0.58(+1.62%) |
Jul 09, 2013 | 35.23 | 35.55 | 35.19 | 35.42 | 2,699,169 | +0.35(+0.99%) |
Jul 08, 2013 | 35.28 | 35.34 | 35.03 | 35.07 | 2,719,823 | -0.03(-0.08%) |
Jul 05, 2013 | 35.13 | 35.25 | 34.72 | 35.10 | 1,192,000 | +0.21(+0.59%) |
Jul 03, 2013 | 34.56 | 34.99 | 34.32 | 34.90 | 1,293,066 | +0.21(+0.60%) |
Jul 02, 2013 | 35.10 | 35.18 | 34.42 | 34.69 | 3,222,549 | -0.42(-1.20%) |