Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.42 | 44.83 | 44.13 | 44.29 | 7,807,486 | -0.19(-0.43%) |
Oct 30, 2013 | 44.60 | 45.05 | 44.06 | 44.48 | 10,374,280 | +0.01(+0.02%) |
Oct 29, 2013 | 43.54 | 44.51 | 43.51 | 44.47 | 9,347,927 | +1.02(+2.34%) |
Oct 28, 2013 | 43.23 | 43.58 | 43.05 | 43.46 | 8,122,096 | +0.28(+0.66%) |
Oct 25, 2013 | 42.81 | 43.27 | 42.79 | 43.17 | 8,045,942 | +0.49(+1.15%) |
Oct 24, 2013 | 42.55 | 42.75 | 41.90 | 42.68 | 7,446,482 | +0.30(+0.71%) |
Oct 23, 2013 | 43.00 | 43.03 | 42.23 | 42.38 | 10,311,815 | -0.87(-2.01%) |
Oct 22, 2013 | 42.52 | 43.50 | 42.51 | 43.25 | 12,463,281 | +0.94(+2.21%) |
Oct 21, 2013 | 42.65 | 43.30 | 42.09 | 42.31 | 17,375,562 | -1.51(-3.45%) |
Oct 18, 2013 | 43.76 | 44.21 | 43.51 | 43.82 | 14,420,142 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.44 | 43.00 | 43.20 | 7,570,817 | -0.21(-0.48%) |
Oct 16, 2013 | 42.89 | 43.53 | 42.62 | 43.41 | 9,227,677 | +0.68(+1.58%) |
Oct 15, 2013 | 42.80 | 43.02 | 42.18 | 42.73 | 8,587,386 | -0.16(-0.37%) |
Oct 14, 2013 | 42.05 | 42.95 | 41.88 | 42.89 | 6,930,089 | +0.57(+1.34%) |
Oct 11, 2013 | 41.51 | 42.63 | 41.38 | 42.32 | 9,803,371 | +0.56(+1.34%) |
Oct 10, 2013 | 40.93 | 41.85 | 40.89 | 41.76 | 8,599,442 | +1.20(+2.97%) |
Oct 09, 2013 | 40.86 | 40.99 | 40.16 | 40.56 | 8,857,748 | -0.08(-0.21%) |
Oct 08, 2013 | 40.97 | 41.45 | 40.50 | 40.64 | 7,739,594 | -0.30(-0.73%) |
Oct 07, 2013 | 40.71 | 41.36 | 40.59 | 40.94 | 7,976,691 | -0.03(-0.08%) |
Oct 04, 2013 | 40.42 | 41.26 | 40.15 | 40.97 | 6,768,611 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.17 | 40.18 | 40.42 | 8,179,805 | -0.58(-1.41%) |
Oct 02, 2013 | 40.45 | 41.01 | 40.26 | 41.00 | 6,950,881 | +0.41(+1.01%) |
Oct 01, 2013 | 40.18 | 40.71 | 40.08 | 40.59 | 7,756,846 | +0.38(+0.93%) |
Sep 30, 2013 | 40.04 | 40.50 | 39.64 | 40.21 | 7,631,029 | -0.20(-0.50%) |
Sep 27, 2013 | 40.29 | 40.51 | 40.06 | 40.42 | 9,315,377 | -0.27(-0.66%) |
Sep 26, 2013 | 40.82 | 41.13 | 40.52 | 40.68 | 6,929,634 | -0.14(-0.35%) |
Sep 25, 2013 | 41.09 | 41.15 | 40.72 | 40.82 | 7,576,087 | +0.11(+0.27%) |
Sep 24, 2013 | 40.42 | 41.02 | 40.17 | 40.72 | 8,888,895 | +0.30(+0.74%) |
Sep 23, 2013 | 41.09 | 41.21 | 40.38 | 40.42 | 10,510,454 | -0.79(-1.93%) |
Sep 20, 2013 | 41.51 | 41.66 | 41.19 | 41.21 | 12,527,111 | -0.17(-0.40%) |
Sep 19, 2013 | 41.74 | 41.78 | 41.27 | 41.38 | 10,819,156 | -0.18(-0.42%) |
Sep 18, 2013 | 41.53 | 41.97 | 40.91 | 41.55 | 11,080,090 | +0.07(+0.16%) |
Sep 17, 2013 | 41.53 | 41.75 | 41.17 | 41.48 | 9,569,971 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.08 | 41.47 | 41.61 | 6,598,672 | +0.11(+0.26%) |
Sep 13, 2013 | 41.16 | 41.54 | 40.91 | 41.50 | 7,925,200 | +0.41(+1.00%) |
Sep 12, 2013 | 41.29 | 41.52 | 40.89 | 41.09 | 11,452,125 | -0.83(-1.97%) |
Sep 11, 2013 | 41.26 | 42.04 | 41.20 | 41.92 | 12,291,369 | -0.11(-0.26%) |
Sep 10, 2013 | 42.04 | 42.18 | 41.76 | 42.03 | 8,031,857 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.12 | 41.98 | 9,354,711 | +0.60(+1.45%) |
Sep 06, 2013 | 41.63 | 41.99 | 41.24 | 41.38 | 9,549,890 | -0.19(-0.46%) |
Sep 05, 2013 | 41.16 | 41.88 | 41.12 | 41.57 | 11,056,555 | +0.58(+1.41%) |
Sep 04, 2013 | 40.80 | 41.27 | 40.49 | 40.99 | 10,920,801 | +0.65(+1.61%) |
Sep 03, 2013 | 40.38 | 40.54 | 40.07 | 40.34 | 8,328,604 | +0.25(+0.63%) |
Aug 30, 2013 | 40.30 | 40.42 | 40.02 | 40.09 | 11,706,373 | -0.35(-0.86%) |
Aug 29, 2013 | 40.82 | 40.86 | 40.18 | 40.44 | 12,636,721 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.05 | 40.03 | 40.74 | 11,883,241 | +0.64(+1.60%) |
Aug 27, 2013 | 39.97 | 40.59 | 39.72 | 40.09 | 15,688,453 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.13 | 40.30 | 40.35 | 13,344,910 | -0.22(-0.55%) |
Aug 23, 2013 | 39.41 | 40.63 | 39.28 | 40.58 | 47,501,140 | +0.74(+1.86%) |
Aug 22, 2013 | 39.31 | 39.96 | 39.16 | 39.84 | 26,609,336 | +0.70(+1.79%) |
Aug 21, 2013 | 39.34 | 39.57 | 39.08 | 39.14 | 22,281,388 | -0.31(-0.78%) |
Aug 20, 2013 | 38.82 | 39.71 | 38.72 | 39.44 | 18,015,574 | +0.58(+1.50%) |
Aug 19, 2013 | 39.01 | 39.31 | 38.78 | 38.86 | 15,097,986 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.14 | 38.77 | 39.11 | 9,522,010 | +0.22(+0.58%) |
Aug 15, 2013 | 38.74 | 38.97 | 38.54 | 38.89 | 8,247,609 | -0.12(-0.30%) |
Aug 14, 2013 | 38.88 | 39.14 | 38.76 | 39.00 | 8,182,641 | +0.20(+0.52%) |
Aug 13, 2013 | 38.48 | 39.14 | 38.45 | 38.80 | 10,082,804 | +0.47(+1.22%) |
Aug 12, 2013 | 38.10 | 38.48 | 38.00 | 38.34 | 6,299,400 | -0.01(-0.02%) |
Aug 09, 2013 | 38.47 | 38.73 | 38.09 | 38.34 | 6,262,931 | -0.09(-0.24%) |
Aug 08, 2013 | 38.18 | 38.74 | 38.18 | 38.44 | 10,566,629 | +0.51(+1.34%) |
Aug 07, 2013 | 37.96 | 38.15 | 37.77 | 37.93 | 6,420,652 | -0.27(-0.70%) |
Aug 06, 2013 | 38.22 | 38.40 | 37.94 | 38.20 | 7,284,058 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.53 | 38.12 | 38.36 | 5,450,259 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.36 | 38.57 | 6,404,311 | -0.09(-0.24%) |