Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.02 | 42.02 | 40.34 | 41.69 | 5,842,566 | -1.17(-2.74%) |
Oct 30, 2013 | 43.48 | 43.53 | 42.30 | 42.86 | 2,520,512 | -0.56(-1.29%) |
Oct 29, 2013 | 43.02 | 43.49 | 42.85 | 43.42 | 1,639,170 | +0.50(+1.16%) |
Oct 28, 2013 | 42.80 | 43.30 | 42.48 | 42.93 | 1,965,218 | +0.25(+0.58%) |
Oct 25, 2013 | 42.77 | 42.82 | 42.14 | 42.68 | 972,755 | +0.07(+0.16%) |
Oct 24, 2013 | 42.39 | 42.66 | 42.23 | 42.61 | 1,378,530 | +0.21(+0.51%) |
Oct 23, 2013 | 42.37 | 42.57 | 41.86 | 42.39 | 1,822,013 | -0.26(-0.62%) |
Oct 22, 2013 | 42.67 | 42.84 | 42.26 | 42.66 | 1,380,612 | +0.12(+0.28%) |
Oct 21, 2013 | 43.02 | 43.29 | 42.47 | 42.54 | 2,312,473 | -0.62(-1.43%) |
Oct 18, 2013 | 43.15 | 43.23 | 42.92 | 43.15 | 1,876,767 | +0.34(+0.79%) |
Oct 17, 2013 | 42.90 | 42.98 | 42.53 | 42.81 | 1,772,884 | -0.10(-0.24%) |
Oct 16, 2013 | 43.04 | 43.43 | 42.64 | 42.92 | 1,824,708 | +0.12(+0.27%) |
Oct 15, 2013 | 42.43 | 42.87 | 42.18 | 42.80 | 2,702,542 | +0.38(+0.90%) |
Oct 14, 2013 | 42.24 | 42.43 | 41.72 | 42.42 | 3,188,661 | -0.35(-0.81%) |
Oct 11, 2013 | 42.25 | 43.08 | 42.17 | 42.77 | 1,333,314 | +0.24(+0.57%) |
Oct 10, 2013 | 42.17 | 42.55 | 41.93 | 42.52 | 1,927,288 | +0.90(+2.16%) |
Oct 09, 2013 | 42.28 | 42.37 | 41.43 | 41.63 | 2,902,097 | -0.64(-1.52%) |
Oct 08, 2013 | 42.71 | 43.13 | 42.15 | 42.27 | 1,753,867 | -0.47(-1.10%) |
Oct 07, 2013 | 43.17 | 43.17 | 42.45 | 42.74 | 2,481,589 | -0.75(-1.72%) |
Oct 04, 2013 | 42.78 | 43.50 | 42.55 | 43.49 | 1,863,194 | +0.77(+1.80%) |
Oct 03, 2013 | 42.66 | 42.87 | 42.40 | 42.72 | 2,376,484 | -0.14(-0.32%) |
Oct 02, 2013 | 41.85 | 42.86 | 41.69 | 42.86 | 2,258,902 | +0.80(+1.91%) |
Oct 01, 2013 | 41.52 | 42.05 | 41.51 | 42.05 | 2,520,125 | +0.37(+0.88%) |
Sep 30, 2013 | 41.83 | 41.90 | 41.48 | 41.69 | 2,231,084 | -0.66(-1.55%) |
Sep 27, 2013 | 42.20 | 42.59 | 42.12 | 42.35 | 1,288,608 | -0.19(-0.44%) |
Sep 26, 2013 | 42.47 | 42.64 | 42.09 | 42.53 | 1,367,316 | +0.12(+0.29%) |
Sep 25, 2013 | 42.50 | 42.74 | 42.35 | 42.41 | 1,440,549 | -0.06(-0.13%) |
Sep 24, 2013 | 42.17 | 43.24 | 42.17 | 42.46 | 1,869,978 | +0.26(+0.62%) |
Sep 23, 2013 | 42.29 | 42.41 | 41.73 | 42.20 | 1,714,182 | -0.32(-0.75%) |
Sep 20, 2013 | 42.55 | 42.95 | 42.22 | 42.52 | 3,184,348 | -0.15(-0.34%) |
Sep 19, 2013 | 43.06 | 43.44 | 42.55 | 42.66 | 2,083,907 | -0.37(-0.87%) |
Sep 18, 2013 | 42.58 | 43.20 | 42.17 | 43.04 | 1,329,612 | +0.38(+0.89%) |
Sep 17, 2013 | 42.64 | 42.94 | 42.59 | 42.66 | 1,222,472 | +0.08(+0.18%) |
Sep 16, 2013 | 42.90 | 42.98 | 42.50 | 42.58 | 1,385,728 | +0.03(+0.08%) |
Sep 13, 2013 | 42.84 | 43.09 | 42.46 | 42.55 | 1,700,561 | -0.22(-0.52%) |
Sep 12, 2013 | 43.31 | 43.46 | 42.70 | 42.77 | 2,435,305 | -0.46(-1.06%) |
Sep 11, 2013 | 43.14 | 43.70 | 42.86 | 43.22 | 3,174,947 | +0.17(+0.39%) |
Sep 10, 2013 | 43.20 | 43.23 | 42.62 | 43.06 | 2,351,497 | +0.03(+0.06%) |
Sep 09, 2013 | 42.66 | 43.07 | 42.55 | 43.03 | 2,145,176 | +0.34(+0.79%) |
Sep 06, 2013 | 42.34 | 42.95 | 41.98 | 42.69 | 2,379,998 | +0.48(+1.15%) |
Sep 05, 2013 | 41.82 | 42.23 | 41.81 | 42.21 | 2,627,106 | +0.44(+1.06%) |
Sep 04, 2013 | 41.38 | 42.07 | 41.16 | 41.76 | 4,264,306 | +0.44(+1.05%) |
Sep 03, 2013 | 40.82 | 41.38 | 40.09 | 41.33 | 8,368,998 | +1.09(+2.71%) |
Aug 30, 2013 | 39.43 | 40.30 | 39.38 | 40.24 | 3,814,214 | +0.96(+2.45%) |
Aug 29, 2013 | 39.35 | 39.50 | 39.22 | 39.28 | 2,139,025 | -0.15(-0.38%) |
Aug 28, 2013 | 39.15 | 39.85 | 39.12 | 39.43 | 2,091,844 | +0.39(+0.99%) |
Aug 27, 2013 | 39.07 | 39.63 | 38.97 | 39.04 | 2,204,708 | -0.43(-1.09%) |
Aug 26, 2013 | 40.01 | 40.24 | 39.35 | 39.47 | 2,227,649 | -0.50(-1.25%) |
Aug 23, 2013 | 40.19 | 40.20 | 39.81 | 39.97 | 1,634,639 | -0.14(-0.34%) |
Aug 22, 2013 | 39.86 | 40.25 | 39.83 | 40.11 | 1,148,879 | +0.42(+1.07%) |
Aug 21, 2013 | 40.23 | 40.47 | 39.52 | 39.68 | 2,050,032 | -0.69(-1.71%) |
Aug 20, 2013 | 40.44 | 40.82 | 40.23 | 40.38 | 1,969,799 | -0.11(-0.28%) |
Aug 19, 2013 | 40.67 | 40.97 | 40.40 | 40.49 | 1,681,461 | -0.32(-0.79%) |
Aug 16, 2013 | 41.31 | 41.31 | 40.48 | 40.81 | 2,427,358 | -0.68(-1.65%) |
Aug 15, 2013 | 41.30 | 41.73 | 40.98 | 41.49 | 1,534,453 | +0.00(+0.00%) |
Aug 14, 2013 | 41.81 | 41.99 | 41.30 | 41.49 | 1,587,941 | -0.36(-0.85%) |
Aug 13, 2013 | 42.25 | 42.28 | 41.62 | 41.85 | 1,893,035 | -0.47(-1.11%) |
Aug 12, 2013 | 41.88 | 42.33 | 41.75 | 42.32 | 1,732,661 | +0.20(+0.47%) |
Aug 09, 2013 | 41.79 | 42.24 | 41.61 | 42.12 | 1,162,103 | +0.40(+0.95%) |
Aug 08, 2013 | 42.18 | 42.21 | 41.50 | 41.72 | 1,426,112 | +0.33(+0.80%) |
Aug 07, 2013 | 41.63 | 41.82 | 41.02 | 41.39 | 2,647,781 | -0.48(-1.15%) |
Aug 06, 2013 | 42.22 | 42.40 | 41.64 | 41.87 | 2,339,582 | -0.30(-0.72%) |
Aug 05, 2013 | 42.25 | 42.51 | 42.00 | 42.18 | 1,988,738 | -0.17(-0.41%) |
Aug 02, 2013 | 42.69 | 43.00 | 42.12 | 42.35 | 1,887,827 | -0.33(-0.78%) |