Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.75 | 40.12 | 39.70 | 39.98 | 0 | +0.13(+0.33%) |
Oct 30, 2013 | 40.73 | 40.87 | 39.60 | 39.85 | 0 | -0.88(-2.16%) |
Oct 29, 2013 | 41.52 | 41.52 | 40.62 | 40.73 | 0 | -0.72(-1.74%) |
Oct 28, 2013 | 40.95 | 41.68 | 40.78 | 41.45 | 0 | +0.49(+1.20%) |
Oct 25, 2013 | 41.16 | 41.16 | 40.66 | 40.96 | 0 | -0.04(-0.09%) |
Oct 24, 2013 | 40.28 | 41.04 | 40.14 | 41.00 | 0 | +0.60(+1.49%) |
Oct 23, 2013 | 40.39 | 40.72 | 40.14 | 40.39 | 2,258,585 | -0.05(-0.11%) |
Oct 22, 2013 | 39.87 | 40.45 | 39.80 | 40.44 | 0 | +0.73(+1.84%) |
Oct 21, 2013 | 39.61 | 39.71 | 38.79 | 39.71 | 0 | +0.18(+0.47%) |
Oct 18, 2013 | 39.67 | 40.13 | 39.41 | 39.52 | 3,571,133 | -0.26(-0.64%) |
Oct 17, 2013 | 39.37 | 39.82 | 39.03 | 39.78 | 3,731,783 | +0.50(+1.26%) |
Oct 16, 2013 | 39.43 | 39.73 | 39.25 | 39.28 | 0 | -0.05(-0.12%) |
Oct 15, 2013 | 39.35 | 39.53 | 39.16 | 39.33 | 0 | +0.01(+0.01%) |
Oct 14, 2013 | 39.34 | 39.51 | 38.99 | 39.33 | 0 | -0.09(-0.22%) |
Oct 11, 2013 | 39.14 | 39.52 | 39.04 | 39.41 | 0 | +0.23(+0.59%) |
Oct 10, 2013 | 38.64 | 39.26 | 38.61 | 39.18 | 4,217,429 | +0.91(+2.38%) |
Oct 09, 2013 | 39.07 | 39.10 | 38.18 | 38.27 | 0 | -0.59(-1.52%) |
Oct 08, 2013 | 39.67 | 39.84 | 38.80 | 38.87 | 0 | -0.88(-2.22%) |
Oct 07, 2013 | 39.41 | 40.06 | 39.01 | 39.75 | 0 | -0.18(-0.45%) |
Oct 04, 2013 | 39.80 | 40.19 | 39.76 | 39.93 | 0 | +0.09(+0.22%) |
Oct 03, 2013 | 40.50 | 40.69 | 39.80 | 39.84 | 3,996,452 | -0.86(-2.12%) |
Oct 02, 2013 | 40.42 | 40.90 | 40.42 | 40.71 | 0 | -0.12(-0.30%) |
Oct 01, 2013 | 40.85 | 40.99 | 40.56 | 40.83 | 0 | +0.03(+0.06%) |
Sep 27, 2013 | 40.47 | 40.91 | 40.13 | 40.80 | 0 | +0.22(+0.54%) |
Sep 26, 2013 | 39.57 | 40.66 | 39.57 | 40.58 | 0 | +0.85(+2.13%) |
Sep 25, 2013 | 39.82 | 40.35 | 39.57 | 39.73 | 0 | -0.06(-0.15%) |
Sep 24, 2013 | 40.04 | 40.17 | 39.78 | 39.80 | 2,697,871 | -0.27(-0.66%) |
Sep 23, 2013 | 40.01 | 40.23 | 39.87 | 40.06 | 0 | +0.05(+0.13%) |
Sep 20, 2013 | 40.48 | 40.83 | 40.01 | 40.01 | 0 | -0.46(-1.14%) |
Sep 19, 2013 | 40.76 | 40.91 | 40.38 | 40.47 | 0 | -0.15(-0.38%) |
Sep 18, 2013 | 40.50 | 40.88 | 39.97 | 40.62 | 0 | +0.07(+0.16%) |
Sep 17, 2013 | 39.81 | 40.73 | 39.78 | 40.56 | 0 | +0.78(+1.95%) |
Sep 16, 2013 | 40.07 | 40.14 | 39.70 | 39.78 | 0 | +0.19(+0.48%) |
Sep 13, 2013 | 39.90 | 39.93 | 39.55 | 39.59 | 0 | -0.17(-0.42%) |
Sep 12, 2013 | 39.97 | 40.31 | 39.72 | 39.76 | 0 | -0.10(-0.24%) |
Sep 11, 2013 | 39.39 | 39.88 | 39.39 | 39.86 | 0 | +0.27(+0.67%) |
Sep 10, 2013 | 39.39 | 39.79 | 39.39 | 39.59 | 3,123,156 | +0.36(+0.91%) |
Sep 09, 2013 | 39.49 | 39.76 | 39.17 | 39.23 | 3,723,922 | -0.10(-0.25%) |
Sep 06, 2013 | 39.89 | 40.01 | 39.27 | 39.33 | 0 | -0.49(-1.23%) |
Sep 05, 2013 | 40.64 | 40.67 | 39.76 | 39.82 | 2,103,553 | -0.60(-1.49%) |
Sep 04, 2013 | 40.37 | 40.85 | 40.31 | 40.42 | 3,894,788 | +0.09(+0.22%) |
Sep 03, 2013 | 40.12 | 40.49 | 39.61 | 40.34 | 0 | +0.64(+1.62%) |
Aug 30, 2013 | 40.37 | 40.37 | 39.51 | 39.69 | 0 | -0.47(-1.16%) |
Aug 29, 2013 | 38.88 | 40.44 | 38.81 | 40.16 | 0 | +1.25(+3.22%) |
Aug 28, 2013 | 38.64 | 39.03 | 38.40 | 38.91 | 2,326,918 | +0.25(+0.65%) |
Aug 27, 2013 | 38.50 | 38.88 | 38.36 | 38.66 | 1,990,975 | -0.20(-0.52%) |
Aug 26, 2013 | 38.82 | 39.35 | 38.59 | 38.86 | 2,239,461 | -0.09(-0.24%) |
Aug 23, 2013 | 38.94 | 39.14 | 38.85 | 38.95 | 0 | +0.13(+0.34%) |
Aug 22, 2013 | 38.43 | 38.92 | 38.37 | 38.82 | 2,030,142 | +0.37(+0.96%) |
Aug 21, 2013 | 38.33 | 38.89 | 38.28 | 38.45 | 2,267,157 | -0.13(-0.34%) |
Aug 20, 2013 | 38.25 | 38.64 | 38.25 | 38.58 | 0 | +0.34(+0.90%) |
Aug 19, 2013 | 39.00 | 39.02 | 38.21 | 38.24 | 0 | -0.72(-1.84%) |
Aug 16, 2013 | 38.67 | 38.96 | 38.43 | 38.96 | 0 | +0.26(+0.66%) |
Aug 15, 2013 | 38.86 | 38.96 | 37.81 | 38.70 | 3,437,018 | -0.37(-0.94%) |
Aug 14, 2013 | 39.49 | 39.49 | 38.75 | 39.07 | 4,773,350 | -0.68(-1.72%) |
Aug 13, 2013 | 39.81 | 40.20 | 39.60 | 39.75 | 3,950,981 | -0.03(-0.08%) |
Aug 12, 2013 | 39.95 | 40.09 | 39.67 | 39.79 | 5,154,814 | -0.66(-1.63%) |
Aug 09, 2013 | 40.37 | 40.71 | 40.28 | 40.44 | 3,052,931 | +0.00(+0.00%) |
Aug 08, 2013 | 40.87 | 40.98 | 40.31 | 40.44 | 2,984,732 | -0.30(-0.74%) |
Aug 07, 2013 | 40.75 | 40.76 | 40.43 | 40.75 | 3,159,999 | +0.02(+0.05%) |
Aug 06, 2013 | 40.59 | 40.95 | 40.31 | 40.73 | 3,933,131 | +0.05(+0.13%) |
Aug 05, 2013 | 40.20 | 40.77 | 39.99 | 40.67 | 3,235,161 | +0.35(+0.86%) |
Aug 02, 2013 | 41.52 | 41.52 | 39.59 | 40.33 | 12,897,784 | -1.06(-2.56%) |
Aug 01, 2013 | 41.92 | 42.16 | 41.26 | 41.38 | 6,748,861 | -0.07(-0.16%) |
Jul 31, 2013 | 41.52 | 41.92 | 41.21 | 41.45 | 0 | +0.30(+0.73%) |
Jul 30, 2013 | 41.06 | 41.50 | 41.01 | 41.15 | 0 | +0.11(+0.26%) |
Jul 29, 2013 | 41.15 | 41.25 | 40.81 | 41.04 | 0 | -0.01(-0.02%) |
Jul 26, 2013 | 40.86 | 41.39 | 40.75 | 41.05 | 0 | -0.02(-0.05%) |
Jul 25, 2013 | 41.08 | 41.24 | 40.95 | 41.07 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 41.53 | 41.87 | 41.07 | 41.10 | 0 | -0.29(-0.70%) |
Jul 23, 2013 | 41.55 | 41.74 | 40.95 | 41.40 | 0 | -0.18(-0.43%) |
Jul 22, 2013 | 41.45 | 41.66 | 41.42 | 41.57 | 0 | +0.09(+0.21%) |
Jul 19, 2013 | 41.70 | 41.83 | 41.37 | 41.49 | 0 | -0.05(-0.12%) |
Jul 18, 2013 | 41.66 | 41.77 | 41.45 | 41.54 | 12,289,985 | -0.01(-0.02%) |
Jul 17, 2013 | 40.96 | 41.69 | 40.88 | 41.55 | 8,579,781 | +0.79(+1.94%) |
Jul 16, 2013 | 40.77 | 40.95 | 40.49 | 40.76 | 4,669,474 | -0.01(-0.03%) |
Jul 15, 2013 | 40.64 | 40.85 | 40.37 | 40.77 | 0 | +0.29(+0.71%) |
Jul 12, 2013 | 40.51 | 40.52 | 39.87 | 40.48 | 0 | -0.01(-0.03%) |
Jul 11, 2013 | 39.98 | 40.50 | 39.62 | 40.49 | 5,940,354 | +0.93(+2.35%) |
Jul 10, 2013 | 39.84 | 39.91 | 39.14 | 39.56 | 0 | -0.24(-0.60%) |
Jul 09, 2013 | 39.58 | 39.92 | 39.57 | 39.80 | 0 | +0.27(+0.69%) |
Jul 08, 2013 | 39.51 | 39.86 | 39.31 | 39.53 | 2,863,239 | +0.20(+0.51%) |
Jul 05, 2013 | 39.43 | 39.57 | 39.13 | 39.33 | 0 | -0.01(-0.03%) |
Jul 03, 2013 | 38.40 | 39.44 | 38.19 | 39.34 | 0 | +0.68(+1.77%) |
Jul 02, 2013 | 37.93 | 38.68 | 37.86 | 38.66 | 0 | +0.63(+1.67%) |
Jul 01, 2013 | 37.96 | 38.06 | 37.11 | 38.02 | 0 | +0.47(+1.25%) |
Jun 28, 2013 | 37.40 | 37.93 | 37.26 | 37.55 | 22,152,922 | +0.38(+1.03%) |
Jun 26, 2013 | 36.50 | 37.22 | 36.25 | 37.17 | 0 | +0.83(+2.28%) |
Jun 25, 2013 | 35.64 | 36.54 | 35.63 | 36.34 | 0 | +0.73(+2.04%) |
Jun 24, 2013 | 35.32 | 35.96 | 35.29 | 35.62 | 0 | -0.21(-0.58%) |
Jun 21, 2013 | 35.39 | 35.93 | 35.31 | 35.83 | 8,753,833 | +0.55(+1.56%) |
Jun 20, 2013 | 35.78 | 37.02 | 35.17 | 35.27 | 0 | -0.87(-2.40%) |
Jun 19, 2013 | 36.78 | 37.45 | 36.05 | 36.14 | 0 | -0.59(-1.60%) |
Jun 18, 2013 | 36.97 | 37.43 | 36.61 | 36.73 | 0 | -0.08(-0.21%) |
Jun 17, 2013 | 38.14 | 38.29 | 36.45 | 36.81 | 0 | -0.82(-2.19%) |
Jun 14, 2013 | 37.67 | 37.96 | 37.23 | 37.63 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 37.10 | 37.70 | 36.85 | 37.62 | 5,814,137 | +0.53(+1.42%) |
Jun 12, 2013 | 37.59 | 38.07 | 36.84 | 37.09 | 7,008,242 | -0.29(-0.77%) |
Jun 11, 2013 | 37.17 | 37.86 | 37.06 | 37.38 | 5,292,354 | -0.53(-1.39%) |