Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.77 | 40.30 | 39.77 | 40.07 | 4,423,239 | +0.03(+0.09%) |
Sep 26, 2013 | 39.71 | 40.39 | 39.71 | 40.03 | 3,958,089 | +0.29(+0.74%) |
Sep 25, 2013 | 39.58 | 39.96 | 39.53 | 39.74 | 4,454,855 | +0.19(+0.48%) |
Sep 24, 2013 | 39.18 | 40.08 | 39.04 | 39.55 | 4,949,562 | +0.25(+0.63%) |
Sep 23, 2013 | 39.52 | 39.52 | 38.95 | 39.30 | 4,476,503 | -0.36(-0.90%) |
Sep 20, 2013 | 39.85 | 40.59 | 39.49 | 39.65 | 7,228,709 | -0.15(-0.38%) |
Sep 19, 2013 | 39.94 | 40.53 | 39.63 | 39.81 | 6,818,791 | +0.62(+1.57%) |
Sep 18, 2013 | 38.37 | 39.36 | 38.35 | 39.19 | 5,654,570 | +0.82(+2.14%) |
Sep 17, 2013 | 38.82 | 38.88 | 38.20 | 38.37 | 5,675,318 | -0.53(-1.37%) |
Sep 16, 2013 | 39.42 | 39.43 | 38.82 | 38.90 | 3,687,732 | -0.21(-0.52%) |
Sep 13, 2013 | 38.77 | 39.52 | 38.72 | 39.11 | 3,536,476 | +0.47(+1.20%) |
Sep 12, 2013 | 39.01 | 39.25 | 38.56 | 38.64 | 3,889,761 | -0.33(-0.84%) |
Sep 11, 2013 | 38.90 | 39.04 | 38.37 | 38.97 | 3,794,300 | +0.10(+0.25%) |
Sep 10, 2013 | 39.32 | 39.32 | 38.80 | 38.87 | 5,078,655 | -0.47(-1.18%) |
Sep 09, 2013 | 39.07 | 39.65 | 39.03 | 39.34 | 4,491,778 | +0.03(+0.09%) |
Sep 06, 2013 | 39.64 | 39.78 | 38.95 | 39.31 | 4,091,037 | -0.26(-0.66%) |
Sep 05, 2013 | 40.17 | 40.46 | 39.56 | 39.57 | 5,582,298 | -0.84(-2.08%) |
Sep 04, 2013 | 39.65 | 40.61 | 39.42 | 40.41 | 5,959,330 | +0.63(+1.58%) |
Sep 03, 2013 | 39.54 | 40.00 | 39.24 | 39.78 | 4,448,619 | +0.69(+1.77%) |
Aug 30, 2013 | 39.67 | 40.05 | 38.98 | 39.09 | 3,889,339 | -0.42(-1.07%) |
Aug 29, 2013 | 39.61 | 40.02 | 39.28 | 39.51 | 3,034,530 | -0.21(-0.53%) |
Aug 28, 2013 | 39.16 | 39.91 | 39.16 | 39.72 | 3,242,958 | +0.64(+1.63%) |
Aug 27, 2013 | 39.50 | 39.70 | 39.08 | 39.09 | 4,361,010 | -0.71(-1.77%) |
Aug 26, 2013 | 39.82 | 40.45 | 39.62 | 39.79 | 4,156,676 | +0.01(+0.03%) |
Aug 23, 2013 | 40.01 | 40.55 | 39.66 | 39.78 | 4,314,505 | +0.00(+0.00%) |
Aug 22, 2013 | 39.69 | 40.30 | 39.37 | 39.78 | 4,396,203 | +0.11(+0.28%) |
Aug 21, 2013 | 38.83 | 40.04 | 38.54 | 39.67 | 5,527,692 | +0.64(+1.65%) |
Aug 20, 2013 | 37.81 | 39.49 | 37.58 | 39.03 | 5,654,637 | +1.14(+3.02%) |
Aug 19, 2013 | 38.53 | 38.92 | 37.82 | 37.88 | 4,663,925 | -0.66(-1.71%) |
Aug 16, 2013 | 38.94 | 39.01 | 38.42 | 38.54 | 5,082,263 | -0.58(-1.49%) |
Aug 15, 2013 | 39.89 | 40.00 | 39.05 | 39.12 | 5,106,164 | -1.12(-2.79%) |
Aug 14, 2013 | 40.39 | 40.51 | 39.96 | 40.24 | 3,445,348 | -0.21(-0.51%) |
Aug 13, 2013 | 39.97 | 40.52 | 39.70 | 40.45 | 4,645,949 | +0.63(+1.58%) |
Aug 12, 2013 | 40.00 | 40.37 | 39.51 | 39.82 | 4,811,962 | -0.51(-1.27%) |
Aug 09, 2013 | 40.39 | 40.60 | 40.09 | 40.33 | 4,643,336 | -0.05(-0.14%) |
Aug 08, 2013 | 39.72 | 40.63 | 39.63 | 40.39 | 4,754,632 | +0.71(+1.79%) |
Aug 07, 2013 | 39.87 | 40.18 | 39.40 | 39.68 | 5,586,512 | -0.24(-0.60%) |
Aug 06, 2013 | 39.46 | 40.49 | 39.46 | 39.92 | 7,034,825 | +0.35(+0.88%) |
Aug 05, 2013 | 39.89 | 39.91 | 39.22 | 39.57 | 6,026,124 | -0.42(-1.04%) |
Aug 02, 2013 | 41.16 | 41.16 | 39.75 | 39.98 | 8,200,161 | -1.44(-3.49%) |
Aug 01, 2013 | 42.35 | 42.38 | 41.29 | 41.43 | 5,725,645 | -0.67(-1.59%) |
Jul 31, 2013 | 39.24 | 42.42 | 39.11 | 42.10 | 11,959,425 | +2.07(+5.18%) |
Jul 30, 2013 | 40.42 | 40.56 | 39.64 | 40.02 | 5,955,502 | -0.34(-0.83%) |
Jul 29, 2013 | 40.47 | 40.59 | 40.09 | 40.36 | 4,009,020 | -0.03(-0.07%) |
Jul 26, 2013 | 40.56 | 40.96 | 40.19 | 40.39 | 3,803,780 | -0.29(-0.71%) |
Jul 25, 2013 | 40.17 | 40.87 | 39.87 | 40.67 | 6,648,329 | +0.40(+0.99%) |
Jul 24, 2013 | 40.83 | 40.83 | 39.50 | 40.28 | 5,905,055 | -0.44(-1.09%) |
Jul 23, 2013 | 40.02 | 40.87 | 39.94 | 40.72 | 5,752,122 | +1.05(+2.64%) |
Jul 22, 2013 | 39.87 | 40.01 | 39.14 | 39.68 | 5,979,960 | +0.32(+0.82%) |
Jul 19, 2013 | 39.32 | 39.59 | 38.83 | 39.35 | 5,786,401 | +0.39(+1.00%) |
Jul 18, 2013 | 39.83 | 39.89 | 38.82 | 38.96 | 6,324,147 | -0.86(-2.17%) |
Jul 17, 2013 | 39.58 | 39.99 | 39.09 | 39.83 | 4,499,930 | +0.37(+0.94%) |
Jul 16, 2013 | 40.53 | 40.67 | 39.12 | 39.46 | 9,189,711 | -1.09(-2.68%) |
Jul 15, 2013 | 40.70 | 40.97 | 40.24 | 40.54 | 6,138,721 | +0.10(+0.24%) |
Jul 12, 2013 | 38.95 | 40.83 | 38.95 | 40.45 | 8,930,500 | +0.91(+2.30%) |
Jul 11, 2013 | 39.05 | 39.63 | 38.35 | 39.54 | 7,821,877 | +1.14(+2.98%) |
Jul 10, 2013 | 39.98 | 40.13 | 38.29 | 38.40 | 8,581,633 | -1.66(-4.14%) |
Jul 09, 2013 | 40.40 | 40.64 | 39.98 | 40.05 | 4,778,833 | -0.16(-0.41%) |
Jul 08, 2013 | 39.50 | 40.50 | 39.46 | 40.22 | 4,484,592 | +1.03(+2.64%) |
Jul 05, 2013 | 39.59 | 39.63 | 37.93 | 39.18 | 5,336,779 | -0.30(-0.76%) |
Jul 03, 2013 | 38.85 | 39.50 | 37.51 | 39.48 | 9,044,070 | +0.41(+1.05%) |
Jul 02, 2013 | 40.28 | 40.53 | 38.75 | 39.07 | 7,301,978 | -1.25(-3.09%) |