Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.83 | 39.99 | 39.31 | 39.71 | 160,868 | -0.15(-0.39%) |
Oct 30, 2013 | 40.17 | 40.36 | 39.82 | 39.87 | 235,490 | -0.24(-0.60%) |
Oct 29, 2013 | 40.10 | 40.20 | 39.98 | 40.11 | 726,231 | +0.07(+0.17%) |
Oct 28, 2013 | 40.13 | 40.28 | 39.93 | 40.04 | 5,488,034 | -0.13(-0.31%) |
Oct 25, 2013 | 39.67 | 40.17 | 39.54 | 40.17 | 105,221 | +0.47(+1.18%) |
Oct 24, 2013 | 39.76 | 39.76 | 39.55 | 39.70 | 108,993 | -0.04(-0.11%) |
Oct 23, 2013 | 39.65 | 40.15 | 39.65 | 39.74 | 473,770 | -0.02(-0.05%) |
Oct 22, 2013 | 39.38 | 39.88 | 39.33 | 39.76 | 189,696 | +0.51(+1.29%) |
Oct 21, 2013 | 39.39 | 39.39 | 39.12 | 39.26 | 410,165 | -0.10(-0.26%) |
Oct 18, 2013 | 39.21 | 39.43 | 39.19 | 39.36 | 179,597 | +0.17(+0.44%) |
Oct 17, 2013 | 38.37 | 39.23 | 38.30 | 39.19 | 245,127 | +0.63(+1.63%) |
Oct 16, 2013 | 38.34 | 38.58 | 38.25 | 38.56 | 245,414 | +0.37(+0.98%) |
Oct 15, 2013 | 38.63 | 38.63 | 38.13 | 38.19 | 1,726,804 | -0.52(-1.35%) |
Oct 14, 2013 | 38.77 | 38.77 | 38.19 | 38.71 | 13,208,609 | -0.25(-0.64%) |
Oct 11, 2013 | 38.68 | 39.00 | 38.61 | 38.96 | 260,866 | +0.18(+0.46%) |
Oct 10, 2013 | 38.39 | 38.80 | 38.04 | 38.78 | 429,825 | +0.63(+1.65%) |
Oct 09, 2013 | 38.13 | 38.65 | 38.11 | 38.15 | 761,079 | +0.14(+0.37%) |
Oct 08, 2013 | 37.93 | 38.33 | 37.81 | 38.00 | 241,201 | +0.18(+0.48%) |
Oct 07, 2013 | 37.95 | 38.12 | 37.77 | 37.82 | 172,612 | -0.18(-0.46%) |
Oct 04, 2013 | 38.03 | 38.14 | 37.91 | 38.00 | 282,922 | +0.04(+0.10%) |
Oct 03, 2013 | 38.32 | 38.32 | 37.82 | 37.96 | 881,382 | -0.46(-1.21%) |
Oct 02, 2013 | 38.28 | 38.48 | 38.13 | 38.42 | 222,781 | +0.01(+0.03%) |
Oct 01, 2013 | 38.28 | 38.52 | 38.27 | 38.41 | 220,144 | +0.17(+0.45%) |
Sep 30, 2013 | 38.13 | 38.30 | 38.04 | 38.24 | 439,120 | -0.05(-0.14%) |
Sep 27, 2013 | 38.41 | 38.56 | 38.18 | 38.29 | 266,299 | -0.26(-0.67%) |
Sep 26, 2013 | 38.65 | 38.71 | 38.40 | 38.55 | 278,738 | +0.02(+0.04%) |
Sep 25, 2013 | 38.75 | 38.85 | 38.53 | 38.53 | 994,404 | -0.26(-0.66%) |
Sep 24, 2013 | 38.85 | 38.88 | 38.66 | 38.79 | 772,995 | -0.18(-0.46%) |
Sep 23, 2013 | 38.43 | 39.09 | 38.31 | 38.97 | 15,389,741 | +0.50(+1.30%) |
Sep 20, 2013 | 39.01 | 39.01 | 38.47 | 38.47 | 306,984 | -0.54(-1.38%) |
Sep 19, 2013 | 39.18 | 39.39 | 38.88 | 39.01 | 491,004 | -0.15(-0.38%) |
Sep 18, 2013 | 38.02 | 39.29 | 37.96 | 39.16 | 420,498 | +1.10(+2.89%) |
Sep 17, 2013 | 37.85 | 38.09 | 37.85 | 38.06 | 748,141 | +0.23(+0.60%) |
Sep 16, 2013 | 38.36 | 38.36 | 37.77 | 37.83 | 11,868,225 | +0.02(+0.06%) |
Sep 13, 2013 | 37.67 | 37.86 | 37.65 | 37.81 | 179,463 | +0.31(+0.82%) |
Sep 12, 2013 | 37.73 | 37.90 | 37.49 | 37.50 | 330,870 | -0.10(-0.27%) |
Sep 11, 2013 | 37.91 | 37.94 | 37.46 | 37.60 | 920,344 | -0.37(-0.96%) |
Sep 10, 2013 | 37.85 | 37.97 | 37.67 | 37.97 | 235,489 | +0.26(+0.69%) |
Sep 09, 2013 | 37.55 | 37.71 | 37.41 | 37.71 | 373,242 | +0.19(+0.50%) |
Sep 06, 2013 | 37.49 | 37.76 | 37.49 | 37.52 | 272,176 | +0.21(+0.57%) |
Sep 05, 2013 | 37.47 | 37.53 | 37.23 | 37.31 | 237,247 | -0.17(-0.45%) |
Sep 04, 2013 | 37.47 | 37.55 | 37.17 | 37.48 | 666,765 | +0.02(+0.04%) |
Sep 03, 2013 | 38.18 | 38.25 | 37.43 | 37.47 | 1,628,691 | -0.42(-1.10%) |
Aug 30, 2013 | 37.98 | 38.15 | 37.80 | 37.88 | 227,597 | -0.10(-0.27%) |
Aug 29, 2013 | 38.02 | 38.17 | 37.87 | 37.98 | 203,090 | -0.17(-0.45%) |
Aug 28, 2013 | 38.00 | 38.26 | 37.87 | 38.15 | 360,241 | +0.14(+0.36%) |
Aug 27, 2013 | 37.82 | 38.24 | 37.80 | 38.02 | 453,304 | -0.08(-0.20%) |
Aug 26, 2013 | 38.42 | 38.42 | 38.04 | 38.09 | 1,824,410 | -0.25(-0.66%) |
Aug 23, 2013 | 38.09 | 38.42 | 37.97 | 38.35 | 220,526 | +0.26(+0.68%) |
Aug 22, 2013 | 37.94 | 38.25 | 37.81 | 38.09 | 195,474 | +0.25(+0.66%) |
Aug 21, 2013 | 37.93 | 38.10 | 37.70 | 37.83 | 416,440 | -0.41(-1.06%) |
Aug 20, 2013 | 37.91 | 38.50 | 37.91 | 38.24 | 310,478 | +0.34(+0.89%) |
Aug 19, 2013 | 38.25 | 38.30 | 37.83 | 37.90 | 332,270 | -0.32(-0.84%) |
Aug 16, 2013 | 38.56 | 38.57 | 38.03 | 38.22 | 270,924 | -0.38(-0.99%) |
Aug 15, 2013 | 38.95 | 38.95 | 38.58 | 38.60 | 524,865 | -0.54(-1.39%) |
Aug 14, 2013 | 39.44 | 39.44 | 38.97 | 39.15 | 465,735 | -0.28(-0.72%) |
Aug 13, 2013 | 39.66 | 39.66 | 39.38 | 39.43 | 264,434 | -0.23(-0.58%) |
Aug 12, 2013 | 39.72 | 39.72 | 39.52 | 39.66 | 264,602 | -0.16(-0.41%) |
Aug 09, 2013 | 40.13 | 40.16 | 39.82 | 39.83 | 290,862 | -0.26(-0.66%) |
Aug 08, 2013 | 40.01 | 40.20 | 39.87 | 40.09 | 230,411 | +0.10(+0.25%) |
Aug 07, 2013 | 39.61 | 40.00 | 39.61 | 39.99 | 237,962 | +0.19(+0.49%) |
Aug 06, 2013 | 40.04 | 40.06 | 39.75 | 39.79 | 163,889 | -0.26(-0.65%) |
Aug 05, 2013 | 40.26 | 40.26 | 40.05 | 40.05 | 277,657 | -0.25(-0.61%) |
Aug 02, 2013 | 40.44 | 40.44 | 40.10 | 40.30 | 180,018 | -0.07(-0.18%) |