Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.56 | 38.72 | 38.38 | 38.54 | 7,682,149 | -0.24(-0.61%) |
Sep 26, 2013 | 38.96 | 39.05 | 38.58 | 38.77 | 7,187,301 | -0.07(-0.18%) |
Sep 25, 2013 | 38.70 | 38.94 | 38.44 | 38.85 | 12,059,998 | +0.24(+0.61%) |
Sep 24, 2013 | 38.53 | 39.15 | 38.49 | 38.61 | 7,912,199 | +0.06(+0.16%) |
Sep 23, 2013 | 38.89 | 38.95 | 38.36 | 38.55 | 12,965,976 | -0.62(-1.58%) |
Sep 20, 2013 | 39.18 | 39.48 | 38.96 | 39.17 | 13,024,125 | +0.07(+0.18%) |
Sep 19, 2013 | 39.83 | 39.85 | 39.06 | 39.10 | 14,056,337 | -0.56(-1.40%) |
Sep 18, 2013 | 39.43 | 39.98 | 39.34 | 39.65 | 12,657,854 | +0.09(+0.22%) |
Sep 17, 2013 | 38.95 | 39.60 | 38.68 | 39.57 | 11,444,738 | +0.60(+1.55%) |
Sep 16, 2013 | 39.14 | 39.32 | 38.92 | 38.96 | 11,321,740 | -0.01(-0.02%) |
Sep 13, 2013 | 38.72 | 39.03 | 38.53 | 38.97 | 10,458,919 | +0.33(+0.85%) |
Sep 12, 2013 | 39.13 | 39.15 | 38.54 | 38.64 | 9,202,163 | -0.37(-0.94%) |
Sep 11, 2013 | 38.74 | 39.01 | 38.37 | 39.01 | 10,170,494 | +0.26(+0.67%) |
Sep 10, 2013 | 38.85 | 39.02 | 38.56 | 38.75 | 11,745,906 | +0.26(+0.67%) |
Sep 09, 2013 | 37.84 | 38.49 | 37.84 | 38.49 | 13,326,711 | +0.79(+2.10%) |
Sep 06, 2013 | 38.27 | 38.27 | 37.64 | 37.70 | 12,625,139 | -0.38(-1.01%) |
Sep 05, 2013 | 37.91 | 38.30 | 37.80 | 38.09 | 12,553,057 | +0.30(+0.79%) |
Sep 04, 2013 | 37.26 | 38.00 | 37.20 | 37.79 | 12,584,396 | +0.49(+1.30%) |
Sep 03, 2013 | 36.86 | 37.68 | 36.81 | 37.30 | 16,530,539 | +0.95(+2.60%) |
Aug 30, 2013 | 36.50 | 36.55 | 36.14 | 36.36 | 8,233,489 | -0.09(-0.26%) |
Aug 29, 2013 | 36.24 | 36.90 | 36.13 | 36.45 | 9,010,152 | +0.13(+0.37%) |
Aug 28, 2013 | 36.09 | 36.68 | 35.95 | 36.32 | 9,163,621 | +0.20(+0.54%) |
Aug 27, 2013 | 36.54 | 36.61 | 36.08 | 36.12 | 13,095,652 | -0.94(-2.53%) |
Aug 26, 2013 | 37.06 | 37.51 | 36.95 | 37.06 | 7,850,157 | -0.02(-0.06%) |
Aug 23, 2013 | 37.04 | 37.28 | 36.87 | 37.08 | 7,890,098 | +0.19(+0.51%) |
Aug 22, 2013 | 36.77 | 37.31 | 36.62 | 36.90 | 10,447,740 | +0.34(+0.92%) |
Aug 21, 2013 | 36.62 | 37.01 | 36.34 | 36.56 | 11,133,627 | -0.16(-0.43%) |
Aug 20, 2013 | 36.22 | 36.86 | 36.00 | 36.72 | 10,368,766 | +0.47(+1.30%) |
Aug 19, 2013 | 36.79 | 36.86 | 36.07 | 36.25 | 15,316,306 | -0.61(-1.66%) |
Aug 16, 2013 | 36.74 | 37.50 | 36.65 | 36.86 | 13,313,118 | +0.05(+0.13%) |
Aug 15, 2013 | 37.26 | 37.37 | 36.63 | 36.81 | 14,126,571 | -0.80(-2.12%) |
Aug 14, 2013 | 37.75 | 37.94 | 37.54 | 37.61 | 7,114,093 | -0.19(-0.50%) |
Aug 13, 2013 | 37.54 | 37.91 | 37.25 | 37.80 | 9,249,005 | +0.43(+1.15%) |
Aug 12, 2013 | 37.39 | 37.62 | 37.09 | 37.37 | 8,597,964 | -0.22(-0.58%) |
Aug 09, 2013 | 37.88 | 38.10 | 37.50 | 37.58 | 10,551,820 | -0.45(-1.17%) |
Aug 08, 2013 | 37.84 | 38.12 | 37.40 | 38.03 | 12,405,283 | +0.49(+1.31%) |
Aug 07, 2013 | 37.53 | 37.88 | 37.21 | 37.54 | 14,742,627 | -0.07(-0.19%) |
Aug 06, 2013 | 37.95 | 38.07 | 37.59 | 37.61 | 17,669,036 | -0.40(-1.05%) |
Aug 05, 2013 | 37.79 | 38.34 | 37.45 | 38.01 | 19,806,458 | +0.19(+0.50%) |
Aug 02, 2013 | 38.70 | 38.73 | 37.39 | 37.82 | 53,320,704 | +0.99(+2.68%) |
Aug 01, 2013 | 36.01 | 36.89 | 36.01 | 36.83 | 26,591,526 | +1.22(+3.43%) |
Jul 31, 2013 | 35.96 | 36.21 | 35.60 | 35.61 | 17,114,440 | -0.30(-0.83%) |
Jul 30, 2013 | 36.36 | 36.45 | 35.69 | 35.91 | 11,325,069 | -0.30(-0.82%) |
Jul 29, 2013 | 36.32 | 36.55 | 36.11 | 36.21 | 9,134,240 | -0.21(-0.58%) |
Jul 26, 2013 | 36.17 | 36.51 | 36.00 | 36.42 | 8,352,255 | +0.03(+0.09%) |
Jul 25, 2013 | 35.94 | 36.47 | 35.78 | 36.39 | 9,740,982 | +0.42(+1.18%) |
Jul 24, 2013 | 36.56 | 36.60 | 35.71 | 35.96 | 11,703,698 | -0.50(-1.37%) |
Jul 23, 2013 | 37.27 | 37.31 | 36.22 | 36.47 | 12,844,124 | -0.67(-1.79%) |
Jul 22, 2013 | 36.63 | 37.17 | 36.68 | 37.13 | 11,479,367 | +0.45(+1.22%) |
Jul 19, 2013 | 36.85 | 36.85 | 36.45 | 36.68 | 8,638,219 | -0.09(-0.23%) |
Jul 18, 2013 | 36.76 | 36.82 | 36.53 | 36.77 | 14,657,883 | +0.16(+0.43%) |
Jul 17, 2013 | 36.51 | 36.82 | 36.31 | 36.61 | 13,122,837 | +0.43(+1.19%) |
Jul 16, 2013 | 36.65 | 36.74 | 36.01 | 36.18 | 10,709,701 | -0.36(-0.99%) |
Jul 15, 2013 | 36.77 | 36.83 | 36.54 | 36.54 | 12,553,126 | -0.03(-0.09%) |
Jul 12, 2013 | 35.99 | 36.65 | 35.84 | 36.58 | 16,644,641 | +0.64(+1.79%) |
Jul 11, 2013 | 36.20 | 36.28 | 35.81 | 35.93 | 20,404,882 | +0.16(+0.44%) |
Jul 10, 2013 | 35.81 | 36.02 | 35.60 | 35.78 | 13,032,529 | -0.05(-0.13%) |
Jul 09, 2013 | 35.88 | 36.03 | 35.70 | 35.82 | 19,226,126 | +0.20(+0.57%) |
Jul 08, 2013 | 35.58 | 35.78 | 35.46 | 35.62 | 12,088,837 | +0.26(+0.73%) |
Jul 05, 2013 | 34.98 | 35.48 | 34.88 | 35.36 | 12,379,968 | +0.76(+2.19%) |
Jul 03, 2013 | 34.91 | 34.99 | 34.56 | 34.60 | 9,511,372 | -0.52(-1.49%) |
Jul 02, 2013 | 35.17 | 35.65 | 35.11 | 35.13 | 22,024,662 | -0.16(-0.44%) |