Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.82 | 39.98 | 39.31 | 39.70 | 160,907 | -0.15(-0.39%) |
Oct 30, 2013 | 40.16 | 40.35 | 39.81 | 39.86 | 235,546 | -0.24(-0.60%) |
Oct 29, 2013 | 40.09 | 40.19 | 39.97 | 40.10 | 726,404 | +0.07(+0.17%) |
Oct 28, 2013 | 40.12 | 40.27 | 39.92 | 40.03 | 5,489,341 | -0.13(-0.31%) |
Oct 25, 2013 | 39.66 | 40.16 | 39.53 | 40.16 | 105,247 | +0.47(+1.18%) |
Oct 24, 2013 | 39.75 | 39.75 | 39.54 | 39.69 | 109,019 | -0.04(-0.11%) |
Oct 23, 2013 | 39.64 | 40.14 | 39.64 | 39.73 | 473,882 | -0.02(-0.05%) |
Oct 22, 2013 | 39.37 | 39.87 | 39.32 | 39.75 | 189,741 | +0.50(+1.29%) |
Oct 21, 2013 | 39.38 | 39.38 | 39.11 | 39.25 | 410,263 | -0.10(-0.26%) |
Oct 18, 2013 | 39.20 | 39.42 | 39.18 | 39.35 | 179,640 | +0.17(+0.44%) |
Oct 17, 2013 | 38.36 | 39.22 | 38.29 | 39.18 | 245,185 | +0.63(+1.63%) |
Oct 16, 2013 | 38.33 | 38.57 | 38.24 | 38.55 | 245,473 | +0.37(+0.98%) |
Oct 15, 2013 | 38.62 | 38.62 | 38.12 | 38.18 | 1,727,215 | -0.52(-1.35%) |
Oct 14, 2013 | 38.76 | 38.76 | 38.19 | 38.70 | 13,211,754 | -0.25(-0.64%) |
Oct 11, 2013 | 38.67 | 38.99 | 38.60 | 38.95 | 260,928 | +0.18(+0.46%) |
Oct 10, 2013 | 38.38 | 38.79 | 38.03 | 38.77 | 429,927 | +0.63(+1.66%) |
Oct 09, 2013 | 38.12 | 38.64 | 38.10 | 38.14 | 761,261 | +0.14(+0.38%) |
Oct 08, 2013 | 37.92 | 38.32 | 37.81 | 37.99 | 241,258 | +0.18(+0.48%) |
Oct 07, 2013 | 37.94 | 38.11 | 37.76 | 37.81 | 172,653 | -0.18(-0.46%) |
Oct 04, 2013 | 38.02 | 38.13 | 37.90 | 37.99 | 282,989 | +0.04(+0.10%) |
Oct 03, 2013 | 38.31 | 38.31 | 37.81 | 37.95 | 881,592 | -0.46(-1.21%) |
Oct 02, 2013 | 38.28 | 38.47 | 38.12 | 38.41 | 222,834 | +0.01(+0.03%) |
Oct 01, 2013 | 38.28 | 38.52 | 38.26 | 38.40 | 220,197 | +0.17(+0.45%) |
Sep 30, 2013 | 38.12 | 38.30 | 38.03 | 38.23 | 439,225 | -0.05(-0.14%) |
Sep 27, 2013 | 38.40 | 38.55 | 38.17 | 38.28 | 266,363 | -0.26(-0.67%) |
Sep 26, 2013 | 38.64 | 38.70 | 38.39 | 38.54 | 278,804 | +0.02(+0.04%) |
Sep 25, 2013 | 38.74 | 38.84 | 38.52 | 38.52 | 994,641 | -0.26(-0.66%) |
Sep 24, 2013 | 38.84 | 38.87 | 38.65 | 38.78 | 773,179 | -0.18(-0.46%) |
Sep 23, 2013 | 38.42 | 39.08 | 38.30 | 38.96 | 15,393,405 | +0.50(+1.30%) |
Sep 20, 2013 | 39.01 | 39.01 | 38.46 | 38.46 | 307,057 | -0.54(-1.38%) |
Sep 19, 2013 | 39.17 | 39.38 | 38.88 | 39.00 | 491,121 | -0.15(-0.38%) |
Sep 18, 2013 | 38.01 | 39.28 | 37.95 | 39.15 | 420,598 | +1.10(+2.89%) |
Sep 17, 2013 | 37.84 | 38.08 | 37.84 | 38.05 | 748,319 | +0.23(+0.60%) |
Sep 16, 2013 | 38.35 | 38.35 | 37.76 | 37.83 | 11,871,050 | +0.02(+0.06%) |
Sep 13, 2013 | 37.66 | 37.85 | 37.64 | 37.80 | 179,506 | +0.31(+0.82%) |
Sep 12, 2013 | 37.72 | 37.89 | 37.48 | 37.49 | 330,949 | -0.10(-0.27%) |
Sep 11, 2013 | 37.90 | 37.93 | 37.45 | 37.59 | 920,563 | -0.37(-0.96%) |
Sep 10, 2013 | 37.84 | 37.96 | 37.66 | 37.96 | 235,546 | +0.26(+0.69%) |
Sep 09, 2013 | 37.55 | 37.70 | 37.40 | 37.70 | 373,331 | +0.19(+0.50%) |
Sep 06, 2013 | 37.48 | 37.75 | 37.48 | 37.51 | 272,241 | +0.21(+0.57%) |
Sep 05, 2013 | 37.46 | 37.52 | 37.22 | 37.30 | 237,304 | -0.17(-0.45%) |
Sep 04, 2013 | 37.46 | 37.54 | 37.16 | 37.47 | 666,924 | +0.02(+0.04%) |
Sep 03, 2013 | 38.17 | 38.24 | 37.42 | 37.46 | 1,629,078 | -0.42(-1.10%) |
Aug 30, 2013 | 37.98 | 38.14 | 37.79 | 37.87 | 227,652 | -0.10(-0.27%) |
Aug 29, 2013 | 38.02 | 38.16 | 37.86 | 37.98 | 203,139 | -0.17(-0.45%) |
Aug 28, 2013 | 38.00 | 38.25 | 37.86 | 38.15 | 360,327 | +0.14(+0.36%) |
Aug 27, 2013 | 37.81 | 38.23 | 37.79 | 38.01 | 453,412 | -0.08(-0.20%) |
Aug 26, 2013 | 38.41 | 38.41 | 38.03 | 38.08 | 1,824,844 | -0.25(-0.66%) |
Aug 23, 2013 | 38.08 | 38.41 | 37.96 | 38.34 | 220,579 | +0.26(+0.68%) |
Aug 22, 2013 | 37.93 | 38.24 | 37.80 | 38.08 | 195,521 | +0.25(+0.66%) |
Aug 21, 2013 | 37.92 | 38.10 | 37.69 | 37.83 | 416,539 | -0.41(-1.06%) |
Aug 20, 2013 | 37.90 | 38.49 | 37.90 | 38.23 | 310,552 | +0.34(+0.89%) |
Aug 19, 2013 | 38.24 | 38.29 | 37.83 | 37.89 | 332,349 | -0.32(-0.84%) |
Aug 16, 2013 | 38.55 | 38.56 | 38.02 | 38.21 | 270,988 | -0.38(-0.99%) |
Aug 15, 2013 | 38.94 | 38.95 | 38.57 | 38.60 | 524,990 | -0.54(-1.39%) |
Aug 14, 2013 | 39.43 | 39.43 | 38.96 | 39.14 | 465,846 | -0.28(-0.72%) |
Aug 13, 2013 | 39.65 | 39.65 | 39.37 | 39.42 | 264,497 | -0.23(-0.58%) |
Aug 12, 2013 | 39.71 | 39.71 | 39.51 | 39.65 | 264,665 | -0.16(-0.41%) |
Aug 09, 2013 | 40.12 | 40.15 | 39.81 | 39.82 | 290,931 | -0.26(-0.66%) |
Aug 08, 2013 | 40.00 | 40.19 | 39.86 | 40.08 | 230,465 | +0.10(+0.25%) |
Aug 07, 2013 | 39.60 | 39.99 | 39.60 | 39.98 | 238,019 | +0.19(+0.49%) |
Aug 06, 2013 | 40.03 | 40.05 | 39.74 | 39.78 | 163,928 | -0.26(-0.65%) |
Aug 05, 2013 | 40.25 | 40.25 | 40.04 | 40.04 | 277,723 | -0.25(-0.61%) |
Aug 02, 2013 | 40.43 | 40.43 | 40.09 | 40.29 | 180,061 | -0.07(-0.18%) |