Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.79 | 39.87 | 39.63 | 39.72 | 1,745,945 | -0.15(-0.38%) |
Oct 30, 2013 | 40.12 | 40.16 | 39.74 | 39.87 | 1,481,800 | -0.41(-1.02%) |
Oct 29, 2013 | 40.13 | 40.32 | 40.06 | 40.28 | 1,683,108 | +0.17(+0.42%) |
Oct 28, 2013 | 39.71 | 40.23 | 39.69 | 40.11 | 1,626,075 | +0.50(+1.26%) |
Oct 25, 2013 | 39.54 | 39.70 | 39.44 | 39.61 | 950,977 | -0.33(-0.83%) |
Oct 24, 2013 | 40.16 | 40.17 | 39.87 | 39.94 | 964,613 | +0.14(+0.35%) |
Oct 23, 2013 | 39.84 | 39.91 | 39.72 | 39.80 | 1,752,427 | -0.04(-0.10%) |
Oct 22, 2013 | 39.75 | 40.05 | 39.68 | 39.84 | 1,347,754 | +0.63(+1.61%) |
Oct 21, 2013 | 39.13 | 39.30 | 39.05 | 39.21 | 828,437 | -0.20(-0.51%) |
Oct 18, 2013 | 39.44 | 39.54 | 39.28 | 39.41 | 1,976,472 | +0.24(+0.61%) |
Oct 17, 2013 | 38.88 | 39.17 | 38.79 | 39.17 | 1,709,065 | +1.34(+3.54%) |
Oct 16, 2013 | 37.66 | 37.84 | 37.54 | 37.83 | 1,021,928 | +0.22(+0.58%) |
Oct 15, 2013 | 37.70 | 37.82 | 37.61 | 37.61 | 1,017,977 | -0.12(-0.32%) |
Oct 14, 2013 | 37.59 | 37.74 | 37.47 | 37.73 | 1,255,143 | +0.07(+0.19%) |
Oct 11, 2013 | 37.51 | 37.70 | 37.46 | 37.66 | 1,057,882 | +0.27(+0.72%) |
Oct 10, 2013 | 36.95 | 37.48 | 36.95 | 37.39 | 4,844,572 | +0.12(+0.32%) |
Oct 09, 2013 | 37.13 | 37.37 | 37.05 | 37.27 | 2,257,269 | -0.18(-0.48%) |
Oct 08, 2013 | 37.59 | 37.68 | 37.45 | 37.45 | 1,748,137 | -0.25(-0.66%) |
Oct 07, 2013 | 37.51 | 37.84 | 37.49 | 37.70 | 1,410,685 | -0.08(-0.21%) |
Oct 04, 2013 | 37.70 | 37.84 | 37.65 | 37.78 | 1,377,595 | -0.11(-0.29%) |
Oct 03, 2013 | 37.85 | 37.95 | 37.77 | 37.89 | 1,982,052 | +0.35(+0.93%) |
Oct 02, 2013 | 37.27 | 37.54 | 37.21 | 37.54 | 2,555,227 | -0.29(-0.77%) |
Oct 01, 2013 | 37.58 | 37.83 | 37.46 | 37.83 | 5,484,602 | +0.11(+0.29%) |
Sep 30, 2013 | 38.85 | 39.00 | 37.64 | 37.72 | 4,909,989 | -1.31(-3.36%) |
Sep 27, 2013 | 39.02 | 39.11 | 38.88 | 39.03 | 1,625,995 | -0.44(-1.11%) |
Sep 26, 2013 | 39.54 | 39.62 | 39.34 | 39.47 | 1,362,770 | +0.23(+0.59%) |
Sep 25, 2013 | 39.28 | 39.37 | 39.15 | 39.24 | 1,178,003 | -0.40(-1.01%) |
Sep 24, 2013 | 39.73 | 39.83 | 39.56 | 39.64 | 1,698,021 | -0.36(-0.90%) |
Sep 23, 2013 | 40.22 | 40.23 | 39.87 | 40.00 | 1,424,489 | -0.26(-0.65%) |
Sep 20, 2013 | 40.55 | 40.55 | 40.25 | 40.26 | 1,307,009 | -0.23(-0.57%) |
Sep 19, 2013 | 40.96 | 40.97 | 40.43 | 40.49 | 2,273,823 | +0.49(+1.23%) |
Sep 18, 2013 | 39.10 | 40.01 | 38.94 | 40.00 | 1,890,059 | +0.90(+2.30%) |
Sep 17, 2013 | 38.96 | 39.14 | 38.93 | 39.10 | 1,295,282 | +0.35(+0.90%) |
Sep 16, 2013 | 38.80 | 38.80 | 38.64 | 38.75 | 659,609 | +0.37(+0.96%) |
Sep 13, 2013 | 38.28 | 38.44 | 38.13 | 38.38 | 651,316 | +0.26(+0.68%) |
Sep 12, 2013 | 38.16 | 38.22 | 38.05 | 38.12 | 1,169,374 | -0.09(-0.24%) |
Sep 11, 2013 | 38.05 | 38.22 | 38.01 | 38.21 | 1,872,070 | -0.25(-0.65%) |
Sep 10, 2013 | 38.28 | 38.46 | 38.20 | 38.46 | 3,262,478 | +0.78(+2.07%) |
Sep 09, 2013 | 37.50 | 37.68 | 37.32 | 37.68 | 3,630,266 | +0.20(+0.53%) |
Sep 06, 2013 | 37.60 | 37.81 | 37.33 | 37.48 | 3,211,306 | +0.20(+0.54%) |
Sep 05, 2013 | 37.25 | 37.33 | 37.13 | 37.28 | 3,284,127 | -0.08(-0.21%) |
Sep 04, 2013 | 37.17 | 37.46 | 37.10 | 37.36 | 3,821,568 | -0.24(-0.64%) |
Sep 03, 2013 | 37.82 | 38.01 | 37.53 | 37.60 | 2,957,819 | -0.03(-0.08%) |
Aug 30, 2013 | 37.61 | 37.71 | 37.53 | 37.63 | 1,679,313 | -0.27(-0.71%) |
Aug 29, 2013 | 37.56 | 37.96 | 37.55 | 37.90 | 1,195,774 | -0.20(-0.52%) |
Aug 28, 2013 | 37.96 | 38.20 | 37.90 | 38.10 | 1,043,983 | -0.29(-0.76%) |
Aug 27, 2013 | 38.57 | 38.83 | 38.37 | 38.39 | 1,514,261 | -0.74(-1.89%) |
Aug 26, 2013 | 39.27 | 39.36 | 39.08 | 39.13 | 965,736 | -0.13(-0.33%) |
Aug 23, 2013 | 38.99 | 39.33 | 38.97 | 39.26 | 995,614 | +0.43(+1.11%) |
Aug 22, 2013 | 38.69 | 38.87 | 38.68 | 38.83 | 1,523,400 | +0.06(+0.15%) |
Aug 21, 2013 | 39.09 | 39.11 | 38.71 | 38.77 | 1,306,808 | -0.56(-1.42%) |
Aug 20, 2013 | 39.24 | 39.42 | 39.10 | 39.33 | 1,025,596 | +0.00(+0.00%) |
Aug 19, 2013 | 39.57 | 39.61 | 39.32 | 39.33 | 722,534 | -0.27(-0.68%) |
Aug 16, 2013 | 39.67 | 39.67 | 39.38 | 39.60 | 1,852,127 | +0.14(+0.35%) |
Aug 15, 2013 | 39.21 | 39.50 | 38.98 | 39.46 | 1,666,325 | -0.15(-0.38%) |
Aug 14, 2013 | 39.84 | 39.96 | 39.56 | 39.61 | 2,015,228 | -0.07(-0.18%) |
Aug 13, 2013 | 39.84 | 39.84 | 39.63 | 39.68 | 1,958,896 | +0.07(+0.18%) |
Aug 12, 2013 | 39.50 | 39.66 | 39.47 | 39.61 | 1,453,859 | -0.11(-0.28%) |
Aug 09, 2013 | 39.69 | 39.92 | 39.64 | 39.72 | 840,762 | +0.11(+0.28%) |
Aug 08, 2013 | 39.49 | 39.75 | 39.42 | 39.61 | 1,559,470 | +0.11(+0.28%) |
Aug 07, 2013 | 39.32 | 39.65 | 39.32 | 39.50 | 2,308,089 | -0.82(-2.03%) |
Aug 06, 2013 | 40.25 | 40.47 | 40.25 | 40.32 | 1,549,365 | -0.35(-0.86%) |
Aug 05, 2013 | 40.38 | 40.67 | 40.27 | 40.67 | 1,380,259 | +0.10(+0.25%) |
Aug 02, 2013 | 40.42 | 40.60 | 40.31 | 40.57 | 866,672 | +0.17(+0.42%) |