Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.89 | 41.97 | 41.40 | 41.50 | 8,650,657 | -0.31(-0.74%) |
Oct 30, 2013 | 42.24 | 42.30 | 41.49 | 41.81 | 8,385,988 | -0.38(-0.91%) |
Oct 29, 2013 | 41.92 | 42.27 | 41.84 | 42.19 | 10,607,460 | +0.42(+1.00%) |
Oct 28, 2013 | 42.09 | 42.12 | 41.54 | 41.77 | 6,977,319 | -0.40(-0.95%) |
Oct 25, 2013 | 41.89 | 42.21 | 41.62 | 42.17 | 7,214,618 | +0.13(+0.30%) |
Oct 24, 2013 | 41.09 | 42.08 | 41.03 | 42.05 | 10,099,421 | +0.99(+2.42%) |
Oct 23, 2013 | 40.16 | 41.11 | 40.11 | 41.06 | 11,428,430 | +0.88(+2.20%) |
Oct 22, 2013 | 40.17 | 40.46 | 40.11 | 40.17 | 9,250,353 | +0.14(+0.35%) |
Oct 21, 2013 | 39.67 | 40.04 | 39.51 | 40.03 | 7,776,211 | +0.45(+1.14%) |
Oct 18, 2013 | 40.26 | 40.26 | 39.51 | 39.58 | 15,632,437 | -1.13(-2.77%) |
Oct 17, 2013 | 40.13 | 40.79 | 40.12 | 40.71 | 8,151,699 | +0.46(+1.13%) |
Oct 16, 2013 | 40.46 | 40.52 | 39.73 | 40.25 | 11,053,555 | +0.02(+0.04%) |
Oct 15, 2013 | 40.56 | 40.56 | 39.82 | 40.24 | 8,769,246 | -0.36(-0.88%) |
Oct 14, 2013 | 40.24 | 40.66 | 40.16 | 40.59 | 5,970,692 | +0.07(+0.16%) |
Oct 11, 2013 | 39.83 | 40.54 | 39.80 | 40.53 | 8,368,555 | +0.81(+2.05%) |
Oct 10, 2013 | 39.26 | 39.77 | 39.17 | 39.71 | 6,882,874 | +1.01(+2.62%) |
Oct 09, 2013 | 38.64 | 39.09 | 38.28 | 38.70 | 8,009,785 | +0.06(+0.15%) |
Oct 08, 2013 | 39.24 | 39.53 | 38.60 | 38.64 | 8,782,504 | -0.61(-1.54%) |
Oct 07, 2013 | 39.48 | 39.71 | 39.25 | 39.25 | 7,702,276 | -0.73(-1.83%) |
Oct 04, 2013 | 39.84 | 40.05 | 39.73 | 39.98 | 6,645,064 | +0.17(+0.44%) |
Oct 03, 2013 | 40.31 | 40.53 | 39.49 | 39.80 | 8,914,507 | -0.40(-0.99%) |
Oct 02, 2013 | 39.74 | 40.27 | 39.58 | 40.20 | 7,149,332 | +0.18(+0.46%) |
Oct 01, 2013 | 39.56 | 40.18 | 39.45 | 40.02 | 8,021,777 | +0.48(+1.22%) |
Sep 30, 2013 | 39.29 | 39.83 | 39.20 | 39.54 | 7,039,862 | -0.13(-0.33%) |
Sep 27, 2013 | 39.69 | 39.88 | 39.56 | 39.67 | 4,946,268 | -0.10(-0.25%) |
Sep 26, 2013 | 39.64 | 39.99 | 39.64 | 39.77 | 5,243,111 | +0.29(+0.74%) |
Sep 25, 2013 | 39.88 | 39.88 | 39.32 | 39.48 | 7,123,731 | -0.42(-1.04%) |
Sep 24, 2013 | 39.19 | 40.22 | 39.05 | 39.90 | 8,578,251 | +0.64(+1.63%) |
Sep 23, 2013 | 39.58 | 39.65 | 39.19 | 39.26 | 8,647,255 | -0.47(-1.19%) |
Sep 20, 2013 | 40.75 | 40.81 | 39.73 | 39.73 | 14,116,465 | -0.95(-2.33%) |
Sep 19, 2013 | 39.86 | 40.83 | 39.86 | 40.68 | 13,307,196 | +1.02(+2.58%) |
Sep 18, 2013 | 38.84 | 39.88 | 38.55 | 39.66 | 9,072,488 | +0.75(+1.92%) |
Sep 17, 2013 | 38.83 | 39.07 | 38.70 | 38.91 | 6,439,301 | +0.01(+0.02%) |
Sep 16, 2013 | 39.35 | 39.09 | 38.60 | 38.90 | 7,822,295 | -0.02(-0.04%) |
Sep 13, 2013 | 39.16 | 39.27 | 38.69 | 38.92 | 7,465,354 | -0.11(-0.28%) |
Sep 12, 2013 | 39.27 | 39.35 | 38.73 | 39.02 | 8,532,524 | -0.32(-0.80%) |
Sep 11, 2013 | 39.27 | 39.51 | 39.00 | 39.34 | 5,636,162 | +0.18(+0.47%) |
Sep 10, 2013 | 38.87 | 39.18 | 38.73 | 39.16 | 7,063,545 | +0.43(+1.12%) |
Sep 09, 2013 | 38.05 | 38.87 | 38.04 | 38.73 | 6,695,466 | +0.86(+2.26%) |
Sep 06, 2013 | 38.26 | 38.37 | 37.58 | 37.87 | 6,738,376 | -0.22(-0.57%) |
Sep 05, 2013 | 38.10 | 38.38 | 38.02 | 38.09 | 5,487,990 | -0.09(-0.24%) |
Sep 04, 2013 | 37.97 | 38.22 | 37.89 | 38.18 | 6,584,625 | +0.30(+0.79%) |
Sep 03, 2013 | 38.41 | 38.61 | 37.51 | 37.88 | 8,431,322 | -0.17(-0.46%) |
Aug 30, 2013 | 38.62 | 38.72 | 37.91 | 38.05 | 6,759,397 | -0.50(-1.29%) |
Aug 29, 2013 | 38.43 | 38.84 | 38.20 | 38.55 | 5,296,057 | +0.03(+0.09%) |
Aug 28, 2013 | 38.10 | 38.76 | 38.09 | 38.52 | 8,614,091 | +0.32(+0.83%) |
Aug 27, 2013 | 38.53 | 38.78 | 38.16 | 38.20 | 8,809,376 | -0.82(-2.11%) |
Aug 26, 2013 | 39.04 | 39.40 | 38.89 | 39.02 | 7,324,852 | +0.01(+0.02%) |
Aug 23, 2013 | 39.23 | 39.45 | 38.68 | 39.02 | 9,786,626 | -0.34(-0.87%) |
Aug 22, 2013 | 38.18 | 39.46 | 38.14 | 39.36 | 12,371,344 | +1.31(+3.45%) |
Aug 21, 2013 | 37.88 | 39.24 | 37.80 | 38.04 | 36,218,488 | +1.44(+3.92%) |
Aug 20, 2013 | 36.86 | 36.97 | 36.14 | 36.61 | 12,385,948 | +0.34(+0.94%) |
Aug 19, 2013 | 36.60 | 36.70 | 36.17 | 36.27 | 7,376,599 | -0.24(-0.66%) |
Aug 16, 2013 | 36.42 | 37.07 | 36.37 | 36.51 | 10,044,921 | +0.09(+0.25%) |
Aug 15, 2013 | 36.92 | 37.01 | 36.34 | 36.42 | 10,625,403 | -0.96(-2.56%) |
Aug 14, 2013 | 38.29 | 38.33 | 37.34 | 37.37 | 10,785,781 | -0.94(-2.45%) |
Aug 13, 2013 | 38.02 | 38.39 | 37.67 | 38.31 | 6,873,543 | +0.27(+0.72%) |
Aug 12, 2013 | 37.86 | 38.41 | 37.86 | 38.04 | 6,111,167 | +0.10(+0.26%) |
Aug 09, 2013 | 38.23 | 38.24 | 37.82 | 37.94 | 7,963,842 | -0.40(-1.04%) |
Aug 08, 2013 | 37.60 | 38.34 | 37.54 | 38.34 | 13,506,819 | +1.54(+4.20%) |
Aug 07, 2013 | 37.16 | 37.21 | 36.68 | 36.79 | 7,836,265 | -0.47(-1.27%) |
Aug 06, 2013 | 37.68 | 37.75 | 37.11 | 37.26 | 9,522,671 | -0.50(-1.32%) |
Aug 05, 2013 | 37.21 | 37.78 | 37.18 | 37.76 | 5,404,491 | +0.40(+1.07%) |
Aug 02, 2013 | 37.35 | 37.60 | 37.11 | 37.36 | 8,144,371 | -0.04(-0.11%) |