Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.19 | 44.59 | 43.90 | 44.06 | 7,848,508 | -0.19(-0.43%) |
Oct 30, 2013 | 44.37 | 44.82 | 43.83 | 44.25 | 10,428,788 | +0.01(+0.02%) |
Oct 29, 2013 | 43.31 | 44.27 | 43.28 | 44.24 | 9,397,042 | +1.01(+2.35%) |
Oct 28, 2013 | 43.00 | 43.35 | 42.82 | 43.23 | 8,164,770 | +0.28(+0.66%) |
Oct 25, 2013 | 42.59 | 43.05 | 42.56 | 42.95 | 8,088,216 | +0.49(+1.15%) |
Oct 24, 2013 | 42.33 | 42.53 | 41.68 | 42.46 | 7,485,606 | +0.30(+0.71%) |
Oct 23, 2013 | 42.77 | 42.80 | 42.01 | 42.16 | 10,365,994 | -0.86(-2.01%) |
Oct 22, 2013 | 42.30 | 43.27 | 42.29 | 43.02 | 12,528,765 | +0.93(+2.21%) |
Oct 21, 2013 | 42.43 | 43.07 | 41.87 | 42.09 | 17,466,856 | -1.50(-3.45%) |
Oct 18, 2013 | 43.53 | 43.98 | 43.29 | 43.59 | 14,495,907 | +0.62(+1.45%) |
Oct 17, 2013 | 43.13 | 43.21 | 42.78 | 42.97 | 7,610,595 | -0.21(-0.48%) |
Oct 16, 2013 | 42.66 | 43.30 | 42.40 | 43.18 | 9,276,160 | +0.67(+1.58%) |
Oct 15, 2013 | 42.57 | 42.79 | 41.96 | 42.51 | 8,632,505 | -0.16(-0.37%) |
Oct 14, 2013 | 41.83 | 42.72 | 41.66 | 42.66 | 6,966,501 | +0.56(+1.34%) |
Oct 11, 2013 | 41.29 | 42.41 | 41.16 | 42.10 | 9,854,879 | +0.56(+1.34%) |
Oct 10, 2013 | 40.72 | 41.63 | 40.68 | 41.54 | 8,644,625 | +1.20(+2.97%) |
Oct 09, 2013 | 40.64 | 40.78 | 39.95 | 40.35 | 8,904,288 | -0.08(-0.21%) |
Oct 08, 2013 | 40.75 | 41.24 | 40.29 | 40.43 | 7,780,259 | -0.30(-0.73%) |
Oct 07, 2013 | 40.49 | 41.14 | 40.38 | 40.73 | 8,018,601 | -0.03(-0.08%) |
Oct 04, 2013 | 40.21 | 41.04 | 39.94 | 40.76 | 6,804,174 | +0.55(+1.36%) |
Oct 03, 2013 | 40.76 | 40.95 | 39.97 | 40.21 | 8,222,783 | -0.57(-1.41%) |
Oct 02, 2013 | 40.24 | 40.79 | 40.05 | 40.79 | 6,987,401 | +0.41(+1.01%) |
Oct 01, 2013 | 39.97 | 40.49 | 39.87 | 40.38 | 7,797,602 | +0.37(+0.93%) |
Sep 30, 2013 | 39.83 | 40.29 | 39.43 | 40.00 | 7,671,123 | -0.20(-0.50%) |
Sep 27, 2013 | 40.08 | 40.30 | 39.85 | 40.20 | 9,364,321 | -0.27(-0.66%) |
Sep 26, 2013 | 40.60 | 40.92 | 40.30 | 40.47 | 6,966,043 | -0.14(-0.35%) |
Sep 25, 2013 | 40.88 | 40.94 | 40.50 | 40.61 | 7,615,893 | +0.11(+0.27%) |
Sep 24, 2013 | 40.21 | 40.80 | 39.96 | 40.50 | 8,935,598 | +0.30(+0.74%) |
Sep 23, 2013 | 40.88 | 40.99 | 40.17 | 40.20 | 10,565,677 | -0.79(-1.93%) |
Sep 20, 2013 | 41.29 | 41.45 | 40.97 | 40.99 | 12,592,930 | -0.17(-0.40%) |
Sep 19, 2013 | 41.52 | 41.57 | 41.05 | 41.16 | 10,876,001 | -0.17(-0.42%) |
Sep 18, 2013 | 41.31 | 41.75 | 40.69 | 41.33 | 11,138,306 | +0.07(+0.16%) |
Sep 17, 2013 | 41.31 | 41.53 | 40.95 | 41.27 | 9,620,252 | -0.12(-0.30%) |
Sep 16, 2013 | 41.57 | 41.86 | 41.25 | 41.39 | 6,633,342 | +0.11(+0.26%) |
Sep 13, 2013 | 40.94 | 41.33 | 40.69 | 41.28 | 7,966,840 | +0.41(+1.00%) |
Sep 12, 2013 | 41.08 | 41.30 | 40.68 | 40.88 | 11,512,296 | -0.82(-1.97%) |
Sep 11, 2013 | 41.04 | 41.82 | 40.98 | 41.70 | 12,355,950 | -0.11(-0.26%) |
Sep 10, 2013 | 41.82 | 41.96 | 41.54 | 41.81 | 8,074,057 | +0.05(+0.12%) |
Sep 09, 2013 | 40.91 | 41.94 | 40.91 | 41.76 | 9,403,861 | +0.60(+1.45%) |
Sep 06, 2013 | 41.41 | 41.77 | 41.03 | 41.16 | 9,600,066 | -0.19(-0.46%) |
Sep 05, 2013 | 40.94 | 41.66 | 40.91 | 41.35 | 11,114,647 | +0.57(+1.41%) |
Sep 04, 2013 | 40.59 | 41.05 | 40.28 | 40.78 | 10,978,180 | +0.65(+1.62%) |
Sep 03, 2013 | 40.17 | 40.33 | 39.86 | 40.13 | 8,372,364 | +0.25(+0.62%) |
Aug 30, 2013 | 40.09 | 40.21 | 39.81 | 39.88 | 11,767,879 | -0.34(-0.86%) |
Aug 29, 2013 | 40.61 | 40.65 | 39.97 | 40.22 | 12,703,117 | -0.30(-0.74%) |
Aug 28, 2013 | 39.84 | 40.84 | 39.82 | 40.52 | 11,945,677 | +0.64(+1.60%) |
Aug 27, 2013 | 39.76 | 40.37 | 39.51 | 39.88 | 15,770,883 | -0.26(-0.64%) |
Aug 26, 2013 | 40.38 | 40.91 | 40.09 | 40.14 | 13,415,026 | -0.22(-0.55%) |
Aug 23, 2013 | 39.21 | 40.42 | 39.07 | 40.37 | 47,750,716 | +0.74(+1.86%) |
Aug 22, 2013 | 39.11 | 39.75 | 38.96 | 39.63 | 26,749,146 | +0.70(+1.79%) |
Aug 21, 2013 | 39.13 | 39.36 | 38.87 | 38.93 | 22,398,458 | -0.31(-0.78%) |
Aug 20, 2013 | 38.62 | 39.50 | 38.52 | 39.24 | 18,110,232 | +0.58(+1.50%) |
Aug 19, 2013 | 38.81 | 39.11 | 38.58 | 38.66 | 15,177,313 | -0.25(-0.64%) |
Aug 16, 2013 | 38.60 | 38.93 | 38.57 | 38.91 | 9,572,040 | +0.22(+0.58%) |
Aug 15, 2013 | 38.53 | 38.77 | 38.34 | 38.68 | 8,290,943 | -0.12(-0.30%) |
Aug 14, 2013 | 38.67 | 38.94 | 38.56 | 38.80 | 8,225,634 | +0.20(+0.52%) |
Aug 13, 2013 | 38.28 | 38.94 | 38.24 | 38.60 | 10,135,780 | +0.46(+1.22%) |
Aug 12, 2013 | 37.90 | 38.28 | 37.80 | 38.14 | 6,332,498 | -0.01(-0.02%) |
Aug 09, 2013 | 38.27 | 38.53 | 37.89 | 38.14 | 6,295,837 | -0.09(-0.24%) |
Aug 08, 2013 | 37.98 | 38.53 | 37.98 | 38.24 | 10,622,148 | +0.51(+1.34%) |
Aug 07, 2013 | 37.76 | 37.95 | 37.57 | 37.73 | 6,454,387 | -0.27(-0.70%) |
Aug 06, 2013 | 38.02 | 38.19 | 37.74 | 38.00 | 7,322,330 | -0.17(-0.43%) |
Aug 05, 2013 | 38.25 | 38.33 | 37.92 | 38.16 | 5,478,895 | -0.21(-0.54%) |
Aug 02, 2013 | 38.35 | 38.52 | 38.16 | 38.37 | 6,437,960 | -0.09(-0.24%) |