Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.84 | 40.19 | 39.75 | 39.92 | 12,055,585 | +0.01(+0.02%) |
Oct 30, 2013 | 40.18 | 40.22 | 39.79 | 39.91 | 10,858,050 | -0.18(-0.45%) |
Oct 29, 2013 | 40.03 | 40.09 | 39.83 | 40.09 | 9,246,551 | +0.11(+0.29%) |
Oct 28, 2013 | 39.90 | 40.08 | 39.88 | 39.97 | 8,070,969 | -0.06(-0.14%) |
Oct 25, 2013 | 39.92 | 40.05 | 39.69 | 40.03 | 12,219,241 | +0.21(+0.52%) |
Oct 24, 2013 | 39.60 | 39.87 | 39.57 | 39.83 | 10,106,277 | +0.30(+0.75%) |
Oct 23, 2013 | 39.46 | 39.55 | 39.27 | 39.53 | 10,737,774 | +0.02(+0.04%) |
Oct 22, 2013 | 39.38 | 39.74 | 39.38 | 39.51 | 9,771,026 | +0.26(+0.67%) |
Oct 21, 2013 | 39.21 | 39.29 | 39.18 | 39.25 | 7,447,384 | +0.10(+0.25%) |
Oct 18, 2013 | 38.97 | 39.23 | 38.89 | 39.15 | 15,770,200 | +0.42(+1.09%) |
Oct 17, 2013 | 38.29 | 38.74 | 38.28 | 38.73 | 12,564,002 | +0.29(+0.76%) |
Oct 16, 2013 | 38.36 | 38.52 | 38.15 | 38.44 | 14,610,632 | +0.25(+0.66%) |
Oct 15, 2013 | 38.49 | 38.58 | 38.14 | 38.18 | 16,383,292 | -0.39(-1.00%) |
Oct 14, 2013 | 38.24 | 38.59 | 38.13 | 38.57 | 11,965,191 | +0.15(+0.38%) |
Oct 11, 2013 | 38.18 | 38.49 | 38.15 | 38.42 | 9,792,132 | +0.18(+0.47%) |
Oct 10, 2013 | 37.72 | 38.26 | 37.65 | 38.24 | 17,396,698 | +0.96(+2.58%) |
Oct 09, 2013 | 37.45 | 37.45 | 37.02 | 37.28 | 17,058,222 | -0.02(-0.04%) |
Oct 08, 2013 | 37.76 | 37.85 | 37.28 | 37.30 | 21,387,838 | -0.43(-1.13%) |
Oct 07, 2013 | 37.50 | 37.98 | 37.50 | 37.72 | 10,909,393 | -0.26(-0.69%) |
Oct 04, 2013 | 37.77 | 38.01 | 37.66 | 37.99 | 12,020,400 | +0.25(+0.65%) |
Oct 03, 2013 | 38.15 | 38.15 | 37.49 | 37.74 | 19,134,048 | -0.42(-1.10%) |
Oct 02, 2013 | 38.13 | 38.22 | 37.93 | 38.16 | 11,292,480 | -0.18(-0.47%) |
Oct 01, 2013 | 38.08 | 38.43 | 38.08 | 38.34 | 13,623,885 | +0.24(+0.64%) |
Sep 30, 2013 | 37.93 | 38.25 | 37.86 | 38.10 | 9,084,164 | -0.23(-0.59%) |
Sep 27, 2013 | 38.31 | 38.37 | 38.17 | 38.32 | 7,267,124 | -0.25(-0.64%) |
Sep 26, 2013 | 38.46 | 38.65 | 38.38 | 38.57 | 6,556,701 | +0.17(+0.45%) |
Sep 25, 2013 | 38.61 | 38.69 | 38.40 | 38.40 | 9,979,865 | -0.17(-0.45%) |
Sep 24, 2013 | 38.40 | 38.79 | 38.39 | 38.57 | 8,228,081 | +0.14(+0.36%) |
Sep 23, 2013 | 38.49 | 38.59 | 38.25 | 38.43 | 9,082,114 | -0.12(-0.32%) |
Sep 20, 2013 | 39.13 | 39.14 | 38.53 | 38.55 | 14,524,136 | -0.48(-1.22%) |
Sep 19, 2013 | 39.04 | 39.23 | 39.00 | 39.03 | 15,003,376 | +0.13(+0.34%) |
Sep 18, 2013 | 38.45 | 38.98 | 38.32 | 38.90 | 15,000,870 | +0.48(+1.26%) |
Sep 17, 2013 | 38.21 | 38.47 | 38.20 | 38.42 | 9,362,143 | +0.16(+0.43%) |
Sep 16, 2013 | 38.30 | 38.37 | 38.11 | 38.25 | 18,974,274 | +0.49(+1.30%) |
Sep 13, 2013 | 37.73 | 37.77 | 37.53 | 37.76 | 7,962,021 | +0.11(+0.28%) |
Sep 12, 2013 | 37.78 | 37.88 | 37.62 | 37.66 | 10,101,663 | -0.16(-0.41%) |
Sep 11, 2013 | 37.65 | 37.83 | 37.54 | 37.81 | 14,665,050 | +0.16(+0.41%) |
Sep 10, 2013 | 37.42 | 37.72 | 37.36 | 37.66 | 17,193,268 | +0.54(+1.45%) |
Sep 09, 2013 | 36.79 | 37.21 | 36.78 | 37.12 | 10,345,066 | +0.46(+1.25%) |
Sep 06, 2013 | 36.85 | 36.96 | 36.32 | 36.66 | 14,179,011 | -0.02(-0.04%) |
Sep 05, 2013 | 36.64 | 36.79 | 36.50 | 36.68 | 5,971,842 | +0.09(+0.23%) |
Sep 04, 2013 | 36.18 | 36.65 | 36.15 | 36.59 | 9,160,830 | +0.37(+1.03%) |
Sep 03, 2013 | 36.33 | 36.57 | 36.06 | 36.22 | 11,914,591 | +0.23(+0.64%) |
Aug 30, 2013 | 36.28 | 36.34 | 35.90 | 35.99 | 9,988,844 | -0.20(-0.56%) |
Aug 29, 2013 | 36.00 | 36.38 | 35.98 | 36.19 | 5,645,930 | +0.11(+0.29%) |
Aug 28, 2013 | 35.97 | 36.23 | 35.93 | 36.09 | 9,744,027 | +0.03(+0.09%) |
Aug 27, 2013 | 36.37 | 36.50 | 36.01 | 36.06 | 17,152,426 | -0.74(-2.02%) |
Aug 26, 2013 | 36.95 | 37.10 | 36.76 | 36.80 | 8,039,929 | -0.08(-0.22%) |
Aug 23, 2013 | 36.96 | 36.96 | 36.70 | 36.88 | 6,449,334 | +0.01(+0.02%) |
Aug 22, 2013 | 36.46 | 36.93 | 36.46 | 36.87 | 11,165,566 | +0.50(+1.37%) |
Aug 21, 2013 | 36.57 | 36.66 | 36.33 | 36.37 | 9,624,246 | -0.25(-0.69%) |
Aug 20, 2013 | 36.60 | 36.78 | 36.46 | 36.63 | 8,282,649 | +0.07(+0.18%) |
Aug 19, 2013 | 36.65 | 36.82 | 36.56 | 36.56 | 6,339,317 | -0.20(-0.53%) |
Aug 16, 2013 | 36.68 | 36.86 | 36.60 | 36.76 | 9,959,340 | +0.05(+0.13%) |
Aug 15, 2013 | 36.77 | 36.82 | 36.59 | 36.71 | 9,283,152 | -0.42(-1.12%) |
Aug 14, 2013 | 37.35 | 37.43 | 37.12 | 37.13 | 12,546,451 | -0.26(-0.70%) |
Aug 13, 2013 | 37.24 | 37.49 | 37.10 | 37.39 | 9,534,519 | +0.16(+0.44%) |
Aug 12, 2013 | 36.95 | 37.26 | 36.93 | 37.22 | 7,544,319 | +0.05(+0.13%) |
Aug 09, 2013 | 37.32 | 37.32 | 37.03 | 37.17 | 6,762,278 | -0.12(-0.33%) |
Aug 08, 2013 | 37.33 | 37.41 | 37.14 | 37.30 | 6,083,306 | +0.17(+0.46%) |
Aug 07, 2013 | 37.02 | 37.14 | 36.93 | 37.13 | 10,924,597 | -0.06(-0.15%) |
Aug 06, 2013 | 37.40 | 37.40 | 37.12 | 37.18 | 10,063,218 | -0.28(-0.75%) |
Aug 05, 2013 | 37.45 | 37.57 | 37.40 | 37.46 | 5,467,545 | -0.14(-0.38%) |
Aug 02, 2013 | 37.40 | 37.61 | 37.31 | 37.61 | 7,327,601 | +0.07(+0.20%) |