Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.45 | 40.86 | 40.24 | 40.48 | 1,409,787 | -0.03(-0.08%) |
Oct 30, 2013 | 40.92 | 41.10 | 40.46 | 40.51 | 2,112,333 | -0.40(-0.97%) |
Oct 29, 2013 | 39.28 | 41.21 | 39.02 | 40.91 | 2,573,570 | +1.93(+4.96%) |
Oct 28, 2013 | 39.39 | 39.44 | 38.97 | 38.98 | 2,074,832 | -0.42(-1.05%) |
Oct 25, 2013 | 39.46 | 39.55 | 39.28 | 39.39 | 1,102,154 | -0.03(-0.08%) |
Oct 24, 2013 | 39.54 | 39.70 | 39.36 | 39.43 | 984,298 | -0.10(-0.25%) |
Oct 23, 2013 | 39.62 | 39.76 | 39.35 | 39.52 | 1,161,543 | -0.28(-0.71%) |
Oct 22, 2013 | 39.54 | 39.93 | 39.52 | 39.81 | 953,547 | +0.31(+0.78%) |
Oct 21, 2013 | 39.36 | 39.56 | 39.22 | 39.50 | 778,902 | +0.17(+0.44%) |
Oct 18, 2013 | 38.91 | 39.55 | 38.69 | 39.33 | 1,602,033 | +0.58(+1.50%) |
Oct 17, 2013 | 38.57 | 38.74 | 38.42 | 38.74 | 1,458,995 | +0.04(+0.11%) |
Oct 16, 2013 | 38.20 | 38.75 | 38.12 | 38.70 | 1,174,064 | +0.81(+2.15%) |
Oct 15, 2013 | 38.27 | 38.36 | 37.88 | 37.89 | 1,115,665 | -0.54(-1.40%) |
Oct 14, 2013 | 38.21 | 38.52 | 38.13 | 38.43 | 806,763 | +0.09(+0.24%) |
Oct 11, 2013 | 37.96 | 38.39 | 37.95 | 38.34 | 779,975 | +0.20(+0.52%) |
Oct 10, 2013 | 37.55 | 38.14 | 37.55 | 38.14 | 1,338,395 | +0.86(+2.29%) |
Oct 09, 2013 | 37.61 | 37.62 | 36.92 | 37.28 | 2,046,599 | -0.28(-0.75%) |
Oct 08, 2013 | 38.09 | 38.19 | 37.56 | 37.57 | 1,819,610 | -0.55(-1.44%) |
Oct 07, 2013 | 38.34 | 38.37 | 38.11 | 38.11 | 1,006,222 | -0.54(-1.40%) |
Oct 04, 2013 | 38.27 | 38.67 | 38.22 | 38.65 | 1,769,629 | +0.40(+1.04%) |
Oct 03, 2013 | 38.94 | 38.96 | 38.18 | 38.25 | 2,154,732 | -0.81(-2.08%) |
Oct 02, 2013 | 38.76 | 39.08 | 38.66 | 39.07 | 1,438,894 | +0.14(+0.36%) |
Oct 01, 2013 | 38.59 | 39.03 | 38.52 | 38.93 | 1,460,433 | +0.28(+0.73%) |
Sep 27, 2013 | 38.50 | 38.72 | 38.45 | 38.64 | 966,597 | -0.07(-0.19%) |
Sep 26, 2013 | 38.79 | 39.03 | 38.56 | 38.72 | 1,743,651 | -0.06(-0.15%) |
Sep 25, 2013 | 38.88 | 39.08 | 38.68 | 38.78 | 1,137,476 | -0.11(-0.28%) |
Sep 24, 2013 | 38.65 | 39.13 | 38.59 | 38.89 | 1,068,241 | +0.27(+0.71%) |
Sep 23, 2013 | 38.74 | 38.95 | 38.49 | 38.61 | 634,203 | -0.29(-0.75%) |
Sep 20, 2013 | 39.16 | 39.30 | 38.87 | 38.90 | 1,604,201 | -0.23(-0.59%) |
Sep 19, 2013 | 38.96 | 39.28 | 38.89 | 39.13 | 911,415 | +0.18(+0.47%) |
Sep 18, 2013 | 39.02 | 39.15 | 38.63 | 38.95 | 1,142,318 | +0.05(+0.13%) |
Sep 17, 2013 | 38.77 | 38.99 | 38.70 | 38.90 | 904,325 | +0.22(+0.56%) |
Sep 16, 2013 | 38.47 | 38.82 | 38.47 | 38.69 | 861,452 | +0.52(+1.37%) |
Sep 13, 2013 | 38.08 | 38.23 | 37.92 | 38.16 | 1,171,304 | +0.20(+0.52%) |
Sep 12, 2013 | 37.93 | 38.10 | 37.66 | 37.96 | 1,192,670 | +0.08(+0.22%) |
Sep 11, 2013 | 37.91 | 38.09 | 37.82 | 37.88 | 1,125,223 | -0.06(-0.15%) |
Sep 10, 2013 | 37.29 | 37.95 | 37.25 | 37.94 | 1,213,769 | +0.80(+2.16%) |
Sep 09, 2013 | 37.53 | 37.75 | 36.95 | 37.14 | 1,927,719 | -0.14(-0.38%) |
Sep 06, 2013 | 36.88 | 37.48 | 36.51 | 37.28 | 1,253,432 | +0.41(+1.12%) |
Sep 05, 2013 | 36.80 | 37.00 | 36.70 | 36.86 | 1,351,331 | +0.07(+0.20%) |
Sep 04, 2013 | 36.77 | 36.96 | 36.62 | 36.79 | 1,447,089 | +0.01(+0.02%) |
Sep 03, 2013 | 37.11 | 37.34 | 36.61 | 36.78 | 1,495,129 | +0.04(+0.11%) |
Aug 30, 2013 | 36.87 | 37.05 | 36.62 | 36.74 | 1,598,422 | -0.15(-0.40%) |
Aug 29, 2013 | 36.53 | 37.00 | 36.41 | 36.89 | 816,199 | +0.27(+0.74%) |
Aug 28, 2013 | 36.81 | 36.92 | 36.62 | 36.62 | 1,313,631 | -0.17(-0.47%) |
Aug 27, 2013 | 37.21 | 37.32 | 36.77 | 36.79 | 1,231,036 | -0.74(-1.98%) |
Aug 26, 2013 | 37.74 | 37.91 | 37.50 | 37.53 | 1,630,016 | -0.24(-0.63%) |
Aug 23, 2013 | 37.96 | 38.15 | 37.68 | 37.77 | 1,482,840 | -0.07(-0.20%) |
Aug 22, 2013 | 37.77 | 37.93 | 37.65 | 37.85 | 786,060 | +0.19(+0.50%) |
Aug 21, 2013 | 37.76 | 37.97 | 37.43 | 37.66 | 1,212,622 | -0.21(-0.55%) |
Aug 20, 2013 | 37.86 | 38.05 | 37.80 | 37.86 | 1,216,849 | -0.01(-0.02%) |
Aug 19, 2013 | 38.01 | 38.26 | 37.84 | 37.87 | 1,017,373 | -0.23(-0.61%) |
Aug 16, 2013 | 38.01 | 38.18 | 37.94 | 38.10 | 1,951,842 | +0.07(+0.20%) |
Aug 15, 2013 | 38.48 | 38.51 | 37.96 | 38.03 | 1,894,352 | -0.78(-2.00%) |
Aug 14, 2013 | 38.73 | 39.00 | 38.72 | 38.81 | 1,195,636 | -0.02(-0.04%) |
Aug 13, 2013 | 39.05 | 39.14 | 38.43 | 38.82 | 3,262,336 | -0.36(-0.91%) |
Aug 12, 2013 | 38.65 | 39.44 | 38.58 | 39.18 | 2,586,198 | +0.38(+0.98%) |
Aug 09, 2013 | 38.39 | 38.98 | 38.39 | 38.80 | 1,367,214 | +0.35(+0.90%) |
Aug 08, 2013 | 38.58 | 38.82 | 38.32 | 38.45 | 2,173,600 | +0.09(+0.24%) |
Aug 07, 2013 | 37.88 | 38.48 | 37.73 | 38.36 | 2,165,342 | +0.40(+1.04%) |
Aug 06, 2013 | 37.53 | 38.23 | 37.49 | 37.96 | 2,187,563 | +0.35(+0.92%) |
Aug 05, 2013 | 37.36 | 37.71 | 37.28 | 37.62 | 2,334,534 | +0.16(+0.42%) |
Aug 02, 2013 | 37.00 | 37.54 | 36.77 | 37.46 | 2,164,610 | +0.40(+1.07%) |