Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.41 | 44.82 | 44.12 | 44.28 | 7,809,115 | -0.19(-0.43%) |
Oct 30, 2013 | 44.59 | 45.04 | 44.06 | 44.47 | 10,376,444 | +0.01(+0.02%) |
Oct 29, 2013 | 43.53 | 44.50 | 43.50 | 44.46 | 9,349,876 | +1.02(+2.34%) |
Oct 28, 2013 | 43.22 | 43.57 | 43.04 | 43.45 | 8,123,790 | +0.28(+0.66%) |
Oct 25, 2013 | 42.80 | 43.26 | 42.78 | 43.16 | 8,047,620 | +0.49(+1.15%) |
Oct 24, 2013 | 42.54 | 42.74 | 41.89 | 42.67 | 7,448,035 | +0.30(+0.71%) |
Oct 23, 2013 | 42.99 | 43.02 | 42.22 | 42.37 | 10,313,966 | -0.87(-2.01%) |
Oct 22, 2013 | 42.51 | 43.49 | 42.50 | 43.24 | 12,465,881 | +0.94(+2.21%) |
Oct 21, 2013 | 42.64 | 43.29 | 42.09 | 42.30 | 17,379,188 | -1.51(-3.45%) |
Oct 18, 2013 | 43.75 | 44.20 | 43.50 | 43.81 | 14,423,150 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.43 | 43.00 | 43.19 | 7,572,396 | -0.21(-0.48%) |
Oct 16, 2013 | 42.88 | 43.52 | 42.61 | 43.40 | 9,229,601 | +0.68(+1.58%) |
Oct 15, 2013 | 42.79 | 43.01 | 42.17 | 42.72 | 8,589,177 | -0.16(-0.37%) |
Oct 14, 2013 | 42.04 | 42.94 | 41.87 | 42.88 | 6,931,535 | +0.57(+1.34%) |
Oct 11, 2013 | 41.50 | 42.62 | 41.37 | 42.31 | 9,805,416 | +0.56(+1.34%) |
Oct 10, 2013 | 40.92 | 41.84 | 40.88 | 41.75 | 8,601,236 | +1.20(+2.97%) |
Oct 09, 2013 | 40.85 | 40.98 | 40.15 | 40.55 | 8,859,596 | -0.08(-0.21%) |
Oct 08, 2013 | 40.96 | 41.45 | 40.49 | 40.63 | 7,741,208 | -0.30(-0.73%) |
Oct 07, 2013 | 40.70 | 41.35 | 40.58 | 40.93 | 7,978,355 | -0.03(-0.08%) |
Oct 04, 2013 | 40.41 | 41.25 | 40.14 | 40.97 | 6,770,022 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.16 | 40.17 | 40.41 | 8,181,512 | -0.58(-1.41%) |
Oct 02, 2013 | 40.44 | 41.00 | 40.25 | 40.99 | 6,952,331 | +0.41(+1.01%) |
Oct 01, 2013 | 40.17 | 40.70 | 40.07 | 40.58 | 7,758,464 | +0.38(+0.93%) |
Sep 30, 2013 | 40.03 | 40.49 | 39.63 | 40.21 | 7,632,621 | -0.20(-0.50%) |
Sep 27, 2013 | 40.28 | 40.50 | 40.05 | 40.41 | 9,317,320 | -0.27(-0.66%) |
Sep 26, 2013 | 40.81 | 41.12 | 40.51 | 40.67 | 6,931,080 | -0.14(-0.35%) |
Sep 25, 2013 | 41.08 | 41.14 | 40.71 | 40.82 | 7,577,668 | +0.11(+0.27%) |
Sep 24, 2013 | 40.41 | 41.01 | 40.16 | 40.71 | 8,890,749 | +0.30(+0.74%) |
Sep 23, 2013 | 41.08 | 41.20 | 40.37 | 40.41 | 10,512,646 | -0.79(-1.93%) |
Sep 20, 2013 | 41.50 | 41.66 | 41.18 | 41.20 | 12,529,724 | -0.17(-0.40%) |
Sep 19, 2013 | 41.73 | 41.78 | 41.26 | 41.37 | 10,821,413 | -0.18(-0.42%) |
Sep 18, 2013 | 41.52 | 41.96 | 40.90 | 41.54 | 11,082,401 | +0.07(+0.16%) |
Sep 17, 2013 | 41.52 | 41.74 | 41.16 | 41.48 | 9,571,967 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.07 | 41.46 | 41.60 | 6,600,048 | +0.11(+0.26%) |
Sep 13, 2013 | 41.15 | 41.53 | 40.90 | 41.49 | 7,926,853 | +0.41(+1.00%) |
Sep 12, 2013 | 41.28 | 41.51 | 40.88 | 41.08 | 11,454,514 | -0.83(-1.97%) |
Sep 11, 2013 | 41.25 | 42.03 | 41.19 | 41.91 | 12,293,933 | -0.11(-0.26%) |
Sep 10, 2013 | 42.03 | 42.17 | 41.75 | 42.02 | 8,033,532 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.11 | 41.97 | 9,356,662 | +0.60(+1.45%) |
Sep 06, 2013 | 41.62 | 41.98 | 41.23 | 41.37 | 9,551,882 | -0.19(-0.46%) |
Sep 05, 2013 | 41.15 | 41.87 | 41.12 | 41.56 | 11,058,861 | +0.58(+1.41%) |
Sep 04, 2013 | 40.79 | 41.26 | 40.48 | 40.98 | 10,923,079 | +0.65(+1.61%) |
Sep 03, 2013 | 40.37 | 40.53 | 40.06 | 40.33 | 8,330,341 | +0.25(+0.62%) |
Aug 30, 2013 | 40.29 | 40.41 | 40.01 | 40.08 | 11,708,814 | -0.35(-0.86%) |
Aug 29, 2013 | 40.81 | 40.85 | 40.17 | 40.43 | 12,639,357 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.04 | 40.02 | 40.73 | 11,885,720 | +0.64(+1.60%) |
Aug 27, 2013 | 39.96 | 40.58 | 39.71 | 40.09 | 15,691,726 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.12 | 40.29 | 40.34 | 13,347,694 | -0.22(-0.55%) |
Aug 23, 2013 | 39.40 | 40.62 | 39.27 | 40.57 | 47,511,048 | +0.74(+1.86%) |
Aug 22, 2013 | 39.30 | 39.95 | 39.15 | 39.83 | 26,614,888 | +0.70(+1.79%) |
Aug 21, 2013 | 39.33 | 39.56 | 39.07 | 39.13 | 22,286,036 | -0.31(-0.78%) |
Aug 20, 2013 | 38.81 | 39.70 | 38.71 | 39.44 | 18,019,334 | +0.58(+1.50%) |
Aug 19, 2013 | 39.00 | 39.30 | 38.77 | 38.85 | 15,101,136 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.13 | 38.76 | 39.10 | 9,523,996 | +0.22(+0.58%) |
Aug 15, 2013 | 38.73 | 38.96 | 38.54 | 38.88 | 8,249,330 | -0.12(-0.30%) |
Aug 14, 2013 | 38.87 | 39.14 | 38.75 | 38.99 | 8,184,348 | +0.20(+0.52%) |
Aug 13, 2013 | 38.47 | 39.14 | 38.44 | 38.80 | 10,084,907 | +0.47(+1.22%) |
Aug 12, 2013 | 38.09 | 38.47 | 37.99 | 38.33 | 6,300,715 | -0.01(-0.02%) |
Aug 09, 2013 | 38.46 | 38.72 | 38.08 | 38.34 | 6,264,237 | -0.09(-0.24%) |
Aug 08, 2013 | 38.17 | 38.73 | 38.17 | 38.43 | 10,568,834 | +0.51(+1.34%) |
Aug 07, 2013 | 37.95 | 38.15 | 37.76 | 37.92 | 6,421,992 | -0.27(-0.70%) |
Aug 06, 2013 | 38.21 | 38.39 | 37.93 | 38.19 | 7,285,578 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.52 | 38.11 | 38.35 | 5,451,396 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.35 | 38.56 | 6,405,647 | -0.09(-0.24%) |