Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.63 | 40.10 | 39.47 | 39.63 | 2,938,245 | -0.28(-0.71%) |
Sep 26, 2013 | 39.76 | 40.09 | 39.62 | 39.91 | 1,931,205 | +0.32(+0.81%) |
Sep 25, 2013 | 39.35 | 39.68 | 39.19 | 39.59 | 2,725,095 | +0.55(+1.40%) |
Sep 24, 2013 | 39.44 | 39.61 | 38.90 | 39.04 | 3,820,942 | -0.52(-1.32%) |
Sep 23, 2013 | 39.73 | 39.73 | 39.09 | 39.56 | 2,195,021 | -0.14(-0.36%) |
Sep 20, 2013 | 39.88 | 40.03 | 39.37 | 39.71 | 3,936,787 | -0.17(-0.44%) |
Sep 19, 2013 | 40.27 | 40.60 | 39.83 | 39.88 | 3,584,230 | -0.39(-0.96%) |
Sep 18, 2013 | 39.09 | 40.27 | 38.96 | 40.27 | 6,758,563 | +1.36(+3.49%) |
Sep 17, 2013 | 38.66 | 38.92 | 38.26 | 38.91 | 2,030,207 | +0.20(+0.51%) |
Sep 16, 2013 | 38.35 | 39.15 | 37.95 | 38.71 | 3,142,326 | +0.76(+2.01%) |
Sep 13, 2013 | 37.54 | 38.22 | 37.44 | 37.95 | 3,018,929 | +0.52(+1.38%) |
Sep 12, 2013 | 37.36 | 37.59 | 36.69 | 37.43 | 3,404,111 | +0.04(+0.10%) |
Sep 11, 2013 | 37.06 | 37.52 | 37.06 | 37.39 | 1,869,002 | +0.34(+0.92%) |
Sep 10, 2013 | 36.76 | 37.24 | 36.75 | 37.05 | 2,874,883 | +0.47(+1.29%) |
Sep 09, 2013 | 37.21 | 37.25 | 36.20 | 36.58 | 4,283,189 | -0.64(-1.72%) |
Sep 06, 2013 | 36.53 | 37.57 | 36.25 | 37.22 | 2,542,049 | +0.78(+2.15%) |
Sep 05, 2013 | 36.21 | 36.66 | 36.21 | 36.44 | 5,776,486 | +0.17(+0.47%) |
Sep 04, 2013 | 36.50 | 36.50 | 36.17 | 36.27 | 1,401,469 | -0.16(-0.44%) |
Sep 03, 2013 | 36.08 | 36.61 | 36.08 | 36.43 | 2,259,646 | +0.46(+1.28%) |
Aug 30, 2013 | 36.46 | 36.61 | 35.78 | 35.97 | 2,207,255 | -0.53(-1.45%) |
Aug 29, 2013 | 36.23 | 36.84 | 36.23 | 36.50 | 1,398,801 | +0.17(+0.47%) |
Aug 28, 2013 | 36.26 | 36.73 | 36.18 | 36.33 | 2,157,548 | +0.07(+0.18%) |
Aug 27, 2013 | 36.63 | 36.85 | 36.16 | 36.26 | 3,031,676 | -0.83(-2.23%) |
Aug 26, 2013 | 36.10 | 37.33 | 35.99 | 37.09 | 2,822,961 | +1.05(+2.93%) |
Aug 23, 2013 | 36.26 | 36.27 | 35.83 | 36.04 | 2,815,838 | -0.23(-0.62%) |
Aug 22, 2013 | 36.20 | 36.72 | 36.01 | 36.26 | 1,388,248 | +0.23(+0.63%) |
Aug 21, 2013 | 36.27 | 36.51 | 35.89 | 36.04 | 2,716,330 | -0.30(-0.83%) |
Aug 20, 2013 | 35.89 | 36.53 | 35.79 | 36.34 | 2,078,604 | +0.50(+1.39%) |
Aug 19, 2013 | 35.75 | 36.15 | 35.56 | 35.84 | 2,496,991 | +0.14(+0.40%) |
Aug 16, 2013 | 36.19 | 36.22 | 35.60 | 35.70 | 2,045,352 | -0.48(-1.33%) |
Aug 15, 2013 | 36.39 | 36.57 | 35.77 | 36.18 | 2,446,632 | -0.67(-1.82%) |
Aug 14, 2013 | 36.56 | 37.20 | 36.46 | 36.85 | 2,782,599 | +0.46(+1.27%) |
Aug 13, 2013 | 36.62 | 36.82 | 36.13 | 36.39 | 2,234,948 | -0.13(-0.36%) |
Aug 12, 2013 | 36.75 | 36.85 | 36.32 | 36.52 | 1,383,364 | -0.23(-0.62%) |
Aug 09, 2013 | 36.34 | 36.92 | 36.29 | 36.74 | 2,440,206 | +0.45(+1.25%) |
Aug 08, 2013 | 35.98 | 36.55 | 35.97 | 36.29 | 2,266,381 | +0.44(+1.23%) |
Aug 07, 2013 | 35.96 | 36.19 | 35.60 | 35.85 | 2,227,054 | -0.25(-0.70%) |
Aug 06, 2013 | 37.22 | 37.22 | 35.87 | 36.10 | 3,797,093 | -1.16(-3.11%) |
Aug 05, 2013 | 36.77 | 37.43 | 36.71 | 37.26 | 1,962,480 | +0.49(+1.33%) |
Aug 02, 2013 | 36.73 | 37.00 | 36.61 | 36.77 | 2,461,763 | -0.04(-0.10%) |
Aug 01, 2013 | 36.73 | 37.64 | 36.17 | 36.81 | 4,576,349 | +0.08(+0.21%) |
Jul 31, 2013 | 36.84 | 36.93 | 36.58 | 36.73 | 3,570,187 | -0.08(-0.23%) |
Jul 30, 2013 | 36.97 | 37.01 | 35.87 | 36.82 | 4,126,560 | +0.04(+0.10%) |
Jul 29, 2013 | 37.39 | 37.80 | 36.74 | 36.78 | 2,075,971 | -0.65(-1.74%) |
Jul 26, 2013 | 36.46 | 37.58 | 36.43 | 37.43 | 3,005,495 | +1.00(+2.74%) |
Jul 25, 2013 | 36.30 | 36.45 | 36.21 | 36.43 | 1,372,168 | -0.08(-0.21%) |
Jul 24, 2013 | 36.83 | 36.95 | 36.41 | 36.51 | 1,554,008 | -0.32(-0.87%) |
Jul 23, 2013 | 36.93 | 37.00 | 36.42 | 36.83 | 2,383,365 | -0.11(-0.31%) |
Jul 22, 2013 | 36.18 | 37.05 | 36.39 | 36.94 | 2,443,533 | +0.56(+1.53%) |
Jul 19, 2013 | 36.44 | 36.92 | 36.06 | 36.39 | 5,181,429 | -0.50(-1.35%) |
Jul 18, 2013 | 36.22 | 36.96 | 36.22 | 36.88 | 4,544,989 | +0.69(+1.90%) |
Jul 17, 2013 | 36.80 | 36.80 | 36.14 | 36.20 | 3,182,497 | -0.41(-1.11%) |
Jul 16, 2013 | 36.26 | 36.97 | 35.95 | 36.60 | 10,827,205 | +1.55(+4.43%) |
Jul 15, 2013 | 35.70 | 35.70 | 34.82 | 35.05 | 2,867,801 | -0.39(-1.09%) |
Jul 12, 2013 | 35.16 | 35.45 | 34.98 | 35.43 | 2,468,282 | +0.36(+1.02%) |
Jul 11, 2013 | 35.34 | 35.47 | 34.84 | 35.08 | 2,878,024 | -0.03(-0.08%) |
Jul 10, 2013 | 34.82 | 35.22 | 34.54 | 35.10 | 2,690,338 | +0.38(+1.09%) |
Jul 09, 2013 | 34.61 | 34.98 | 33.94 | 34.73 | 3,807,372 | +0.40(+1.15%) |
Jul 08, 2013 | 33.98 | 34.41 | 33.72 | 34.33 | 2,862,719 | +0.56(+1.65%) |
Jul 05, 2013 | 33.57 | 33.97 | 33.39 | 33.78 | 3,759,399 | +0.35(+1.04%) |
Jul 03, 2013 | 33.70 | 34.10 | 33.15 | 33.43 | 7,169,144 | -1.34(-3.85%) |
Jul 02, 2013 | 34.82 | 35.03 | 34.36 | 34.77 | 3,218,911 | -0.03(-0.08%) |