Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.70 | 40.84 | 40.32 | 40.49 | 15,669,817 | -0.25(-0.62%) |
Oct 30, 2013 | 41.09 | 41.16 | 40.37 | 40.74 | 10,047,675 | -0.22(-0.54%) |
Oct 29, 2013 | 40.44 | 40.98 | 40.32 | 40.96 | 10,313,332 | +0.64(+1.59%) |
Oct 28, 2013 | 40.63 | 40.70 | 40.15 | 40.32 | 8,787,656 | -0.33(-0.81%) |
Oct 25, 2013 | 40.68 | 40.98 | 40.49 | 40.65 | 7,316,070 | +0.04(+0.10%) |
Oct 24, 2013 | 40.76 | 40.88 | 40.25 | 40.61 | 9,711,603 | -0.05(-0.12%) |
Oct 23, 2013 | 40.87 | 40.94 | 40.34 | 40.65 | 8,007,231 | -0.34(-0.82%) |
Oct 22, 2013 | 40.98 | 41.81 | 40.88 | 40.99 | 13,372,736 | +0.23(+0.56%) |
Oct 21, 2013 | 41.14 | 41.36 | 40.69 | 40.76 | 9,281,604 | -0.24(-0.57%) |
Oct 18, 2013 | 40.90 | 41.08 | 40.54 | 41.00 | 10,365,392 | +0.35(+0.87%) |
Oct 17, 2013 | 40.09 | 40.69 | 39.96 | 40.65 | 8,824,775 | +0.46(+1.15%) |
Oct 16, 2013 | 39.46 | 40.36 | 39.41 | 40.18 | 11,889,553 | +0.97(+2.48%) |
Oct 15, 2013 | 39.34 | 39.63 | 39.12 | 39.21 | 9,432,925 | -0.16(-0.42%) |
Oct 14, 2013 | 38.91 | 39.45 | 38.86 | 39.38 | 8,828,689 | +0.18(+0.46%) |
Oct 11, 2013 | 38.94 | 39.20 | 38.75 | 39.20 | 8,631,178 | +0.33(+0.85%) |
Oct 10, 2013 | 37.86 | 38.90 | 37.82 | 38.87 | 14,569,254 | +1.45(+3.88%) |
Oct 09, 2013 | 37.38 | 37.68 | 36.99 | 37.42 | 13,423,855 | +0.02(+0.06%) |
Oct 08, 2013 | 38.26 | 38.46 | 37.37 | 37.39 | 11,228,185 | -0.81(-2.11%) |
Oct 07, 2013 | 38.44 | 38.51 | 38.19 | 38.20 | 6,737,308 | -0.63(-1.62%) |
Oct 04, 2013 | 38.31 | 38.84 | 38.18 | 38.83 | 7,271,573 | +0.53(+1.39%) |
Oct 03, 2013 | 38.46 | 38.79 | 37.89 | 38.29 | 10,057,607 | -0.29(-0.75%) |
Oct 02, 2013 | 38.31 | 38.58 | 38.09 | 38.58 | 8,699,022 | +0.09(+0.24%) |
Oct 01, 2013 | 38.04 | 38.66 | 38.03 | 38.49 | 8,484,717 | -0.04(-0.10%) |
Sep 27, 2013 | 38.55 | 38.71 | 38.37 | 38.53 | 7,684,087 | -0.24(-0.61%) |
Sep 26, 2013 | 38.95 | 39.04 | 38.57 | 38.76 | 7,189,115 | -0.07(-0.18%) |
Sep 25, 2013 | 38.69 | 38.93 | 38.43 | 38.84 | 12,063,041 | +0.24(+0.61%) |
Sep 24, 2013 | 38.52 | 39.14 | 38.48 | 38.60 | 7,914,196 | +0.06(+0.16%) |
Sep 23, 2013 | 38.88 | 38.95 | 38.35 | 38.54 | 12,969,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.17 | 39.47 | 38.95 | 39.16 | 13,027,412 | +0.07(+0.18%) |
Sep 19, 2013 | 39.82 | 39.84 | 39.05 | 39.09 | 14,059,884 | -0.56(-1.40%) |
Sep 18, 2013 | 39.42 | 39.97 | 39.33 | 39.64 | 12,661,049 | +0.09(+0.22%) |
Sep 17, 2013 | 38.94 | 39.59 | 38.67 | 39.56 | 11,447,627 | +0.60(+1.55%) |
Sep 16, 2013 | 39.13 | 39.31 | 38.91 | 38.95 | 11,324,597 | -0.01(-0.02%) |
Sep 13, 2013 | 38.71 | 39.02 | 38.52 | 38.96 | 10,461,559 | +0.33(+0.85%) |
Sep 12, 2013 | 39.12 | 39.14 | 38.53 | 38.63 | 9,204,485 | -0.37(-0.94%) |
Sep 11, 2013 | 38.73 | 39.00 | 38.37 | 39.00 | 10,173,061 | +0.26(+0.67%) |
Sep 10, 2013 | 38.84 | 39.01 | 38.55 | 38.74 | 11,748,870 | +0.26(+0.67%) |
Sep 09, 2013 | 37.83 | 38.48 | 37.83 | 38.48 | 13,330,076 | +0.79(+2.10%) |
Sep 06, 2013 | 38.26 | 38.26 | 37.63 | 37.69 | 12,628,327 | -0.38(-1.01%) |
Sep 05, 2013 | 37.90 | 38.29 | 37.79 | 38.08 | 12,556,226 | +0.30(+0.79%) |
Sep 04, 2013 | 37.25 | 37.99 | 37.19 | 37.78 | 12,587,574 | +0.49(+1.30%) |
Sep 03, 2013 | 36.85 | 37.67 | 36.80 | 37.29 | 16,534,713 | +0.95(+2.60%) |
Aug 30, 2013 | 36.49 | 36.54 | 36.14 | 36.35 | 8,235,568 | -0.09(-0.26%) |
Aug 29, 2013 | 36.23 | 36.89 | 36.12 | 36.44 | 9,012,427 | +0.13(+0.37%) |
Aug 28, 2013 | 36.08 | 36.68 | 35.94 | 36.31 | 9,165,935 | +0.20(+0.54%) |
Aug 27, 2013 | 36.53 | 36.60 | 36.07 | 36.11 | 13,098,959 | -0.94(-2.53%) |
Aug 26, 2013 | 37.05 | 37.50 | 36.94 | 37.05 | 7,852,139 | -0.02(-0.06%) |
Aug 23, 2013 | 37.04 | 37.27 | 36.86 | 37.07 | 7,892,090 | +0.19(+0.51%) |
Aug 22, 2013 | 36.76 | 37.30 | 36.61 | 36.89 | 10,450,378 | +0.34(+0.92%) |
Aug 21, 2013 | 36.61 | 37.00 | 36.33 | 36.55 | 11,136,439 | -0.16(-0.43%) |
Aug 20, 2013 | 36.21 | 36.86 | 35.99 | 36.71 | 10,371,384 | +0.47(+1.30%) |
Aug 19, 2013 | 36.78 | 36.85 | 36.07 | 36.24 | 15,320,173 | -0.61(-1.66%) |
Aug 16, 2013 | 36.73 | 37.49 | 36.64 | 36.85 | 13,316,479 | +0.05(+0.13%) |
Aug 15, 2013 | 37.25 | 37.36 | 36.62 | 36.80 | 14,130,138 | -0.80(-2.12%) |
Aug 14, 2013 | 37.74 | 37.93 | 37.53 | 37.60 | 7,115,890 | -0.19(-0.50%) |
Aug 13, 2013 | 37.53 | 37.90 | 37.24 | 37.79 | 9,251,340 | +0.43(+1.15%) |
Aug 12, 2013 | 37.38 | 37.61 | 37.08 | 37.36 | 8,600,135 | -0.22(-0.58%) |
Aug 09, 2013 | 37.87 | 38.09 | 37.49 | 37.58 | 10,554,485 | -0.45(-1.17%) |
Aug 08, 2013 | 37.83 | 38.11 | 37.40 | 38.02 | 12,408,415 | +0.49(+1.31%) |
Aug 07, 2013 | 37.52 | 37.87 | 37.20 | 37.53 | 14,746,350 | -0.07(-0.19%) |
Aug 06, 2013 | 37.94 | 38.06 | 37.58 | 37.60 | 17,673,498 | -0.40(-1.05%) |
Aug 05, 2013 | 37.78 | 38.33 | 37.44 | 38.00 | 19,811,460 | +0.19(+0.50%) |
Aug 02, 2013 | 38.69 | 38.73 | 37.38 | 37.81 | 53,334,164 | +0.99(+2.68%) |