Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.69 | 41.77 | 41.20 | 41.30 | 8,692,007 | -0.31(-0.74%) |
Oct 30, 2013 | 42.04 | 42.10 | 41.29 | 41.61 | 8,426,073 | -0.38(-0.91%) |
Oct 29, 2013 | 41.72 | 42.07 | 41.64 | 41.99 | 10,658,163 | +0.41(+1.00%) |
Oct 28, 2013 | 41.89 | 41.91 | 41.34 | 41.57 | 7,010,670 | -0.40(-0.95%) |
Oct 25, 2013 | 41.69 | 42.01 | 41.43 | 41.97 | 7,249,103 | +0.12(+0.30%) |
Oct 24, 2013 | 40.89 | 41.88 | 40.84 | 41.85 | 10,147,695 | +0.99(+2.42%) |
Oct 23, 2013 | 39.97 | 40.91 | 39.92 | 40.86 | 11,483,057 | +0.88(+2.20%) |
Oct 22, 2013 | 39.98 | 40.26 | 39.92 | 39.98 | 9,294,569 | +0.14(+0.35%) |
Oct 21, 2013 | 39.48 | 39.85 | 39.33 | 39.84 | 7,813,381 | +0.45(+1.14%) |
Oct 18, 2013 | 40.07 | 40.07 | 39.33 | 39.39 | 15,707,158 | -1.12(-2.77%) |
Oct 17, 2013 | 39.94 | 40.60 | 39.93 | 40.52 | 8,190,663 | +0.45(+1.13%) |
Oct 16, 2013 | 40.27 | 40.33 | 39.54 | 40.06 | 11,106,390 | +0.02(+0.04%) |
Oct 15, 2013 | 40.37 | 40.37 | 39.63 | 40.05 | 8,811,162 | -0.36(-0.88%) |
Oct 14, 2013 | 40.05 | 40.47 | 39.97 | 40.40 | 5,999,231 | +0.07(+0.16%) |
Oct 11, 2013 | 39.64 | 40.34 | 39.62 | 40.33 | 8,408,556 | +0.81(+2.05%) |
Oct 10, 2013 | 39.07 | 39.58 | 38.98 | 39.52 | 6,915,773 | +1.01(+2.62%) |
Oct 09, 2013 | 38.46 | 38.90 | 38.10 | 38.52 | 8,048,071 | +0.06(+0.15%) |
Oct 08, 2013 | 39.05 | 39.34 | 38.42 | 38.46 | 8,824,483 | -0.60(-1.54%) |
Oct 07, 2013 | 39.29 | 39.52 | 39.06 | 39.06 | 7,739,092 | -0.73(-1.83%) |
Oct 04, 2013 | 39.65 | 39.86 | 39.55 | 39.79 | 6,676,826 | +0.17(+0.44%) |
Oct 03, 2013 | 40.12 | 40.33 | 39.30 | 39.62 | 8,957,117 | -0.40(-0.99%) |
Oct 02, 2013 | 39.55 | 40.07 | 39.39 | 40.01 | 7,183,505 | +0.18(+0.46%) |
Oct 01, 2013 | 39.38 | 39.99 | 39.26 | 39.83 | 8,060,120 | +0.48(+1.22%) |
Sep 30, 2013 | 39.10 | 39.64 | 39.01 | 39.35 | 7,073,512 | -0.13(-0.33%) |
Sep 27, 2013 | 39.50 | 39.69 | 39.37 | 39.48 | 4,969,910 | -0.10(-0.25%) |
Sep 26, 2013 | 39.45 | 39.80 | 39.45 | 39.58 | 5,268,172 | +0.29(+0.74%) |
Sep 25, 2013 | 39.69 | 39.69 | 39.13 | 39.29 | 7,157,782 | -0.41(-1.04%) |
Sep 24, 2013 | 39.00 | 40.03 | 38.86 | 39.71 | 8,619,254 | +0.64(+1.63%) |
Sep 23, 2013 | 39.39 | 39.46 | 39.01 | 39.07 | 8,688,587 | -0.47(-1.19%) |
Sep 20, 2013 | 40.56 | 40.62 | 39.54 | 39.54 | 14,183,939 | -0.94(-2.33%) |
Sep 19, 2013 | 39.67 | 40.64 | 39.67 | 40.48 | 13,370,803 | +1.02(+2.58%) |
Sep 18, 2013 | 38.66 | 39.69 | 38.37 | 39.47 | 9,115,854 | +0.74(+1.92%) |
Sep 17, 2013 | 38.65 | 38.89 | 38.52 | 38.72 | 6,470,080 | +0.01(+0.02%) |
Sep 16, 2013 | 39.16 | 38.90 | 38.42 | 38.71 | 7,859,685 | -0.02(-0.04%) |
Sep 13, 2013 | 38.97 | 39.09 | 38.51 | 38.73 | 7,501,038 | -0.11(-0.28%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.54 | 38.84 | 8,573,308 | -0.31(-0.80%) |
Sep 11, 2013 | 39.09 | 39.33 | 38.81 | 39.15 | 5,663,102 | +0.18(+0.47%) |
Sep 10, 2013 | 38.68 | 39.00 | 38.55 | 38.97 | 7,097,307 | +0.43(+1.12%) |
Sep 09, 2013 | 37.87 | 38.69 | 37.86 | 38.54 | 6,727,469 | +0.85(+2.26%) |
Sep 06, 2013 | 38.08 | 38.19 | 37.40 | 37.69 | 6,770,584 | -0.21(-0.57%) |
Sep 05, 2013 | 37.92 | 38.20 | 37.84 | 37.90 | 5,514,222 | -0.09(-0.24%) |
Sep 04, 2013 | 37.79 | 38.04 | 37.71 | 38.00 | 6,616,099 | +0.30(+0.79%) |
Sep 03, 2013 | 38.23 | 38.43 | 37.33 | 37.70 | 8,471,623 | -0.17(-0.46%) |
Aug 30, 2013 | 38.43 | 38.53 | 37.73 | 37.87 | 6,791,706 | -0.50(-1.29%) |
Aug 29, 2013 | 38.25 | 38.66 | 38.02 | 38.37 | 5,321,372 | +0.03(+0.09%) |
Aug 28, 2013 | 37.92 | 38.57 | 37.90 | 38.33 | 8,655,265 | +0.31(+0.83%) |
Aug 27, 2013 | 38.34 | 38.60 | 37.98 | 38.02 | 8,851,484 | -0.82(-2.11%) |
Aug 26, 2013 | 38.86 | 39.21 | 38.71 | 38.84 | 7,359,864 | +0.01(+0.02%) |
Aug 23, 2013 | 39.05 | 39.26 | 38.49 | 38.83 | 9,833,405 | -0.34(-0.86%) |
Aug 22, 2013 | 38.00 | 39.27 | 37.95 | 39.17 | 12,430,477 | +1.31(+3.45%) |
Aug 21, 2013 | 37.70 | 39.05 | 37.62 | 37.86 | 36,391,608 | +1.43(+3.92%) |
Aug 20, 2013 | 36.68 | 36.80 | 35.97 | 36.43 | 12,445,152 | +0.34(+0.94%) |
Aug 19, 2013 | 36.43 | 36.52 | 36.00 | 36.09 | 7,411,858 | -0.24(-0.66%) |
Aug 16, 2013 | 36.25 | 36.90 | 36.19 | 36.33 | 10,092,934 | +0.09(+0.25%) |
Aug 15, 2013 | 36.75 | 36.83 | 36.17 | 36.24 | 10,676,191 | -0.95(-2.56%) |
Aug 14, 2013 | 38.11 | 38.14 | 37.16 | 37.19 | 10,837,335 | -0.93(-2.45%) |
Aug 13, 2013 | 37.84 | 38.21 | 37.49 | 38.13 | 6,906,398 | +0.27(+0.72%) |
Aug 12, 2013 | 37.68 | 38.23 | 37.68 | 37.86 | 6,140,377 | +0.10(+0.26%) |
Aug 09, 2013 | 38.05 | 38.05 | 37.64 | 37.76 | 8,001,908 | -0.40(-1.04%) |
Aug 08, 2013 | 37.42 | 38.15 | 37.36 | 38.15 | 13,571,380 | +1.54(+4.20%) |
Aug 07, 2013 | 36.99 | 37.04 | 36.51 | 36.62 | 7,873,722 | -0.47(-1.27%) |
Aug 06, 2013 | 37.50 | 37.57 | 36.94 | 37.09 | 9,568,188 | -0.50(-1.32%) |
Aug 05, 2013 | 37.04 | 37.60 | 37.00 | 37.58 | 5,430,323 | +0.40(+1.07%) |
Aug 02, 2013 | 37.17 | 37.42 | 36.94 | 37.19 | 8,183,300 | -0.04(-0.11%) |