Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.16 | 40.22 | 39.70 | 40.00 | 4,334,427 | -0.32(-0.79%) |
Oct 30, 2013 | 39.91 | 40.52 | 39.91 | 40.32 | 6,476,509 | +0.65(+1.64%) |
Oct 29, 2013 | 39.57 | 39.72 | 39.50 | 39.67 | 3,444,428 | +0.18(+0.45%) |
Oct 28, 2013 | 39.38 | 39.60 | 39.38 | 39.49 | 3,635,815 | +0.11(+0.29%) |
Oct 25, 2013 | 39.19 | 39.63 | 39.08 | 39.38 | 4,677,158 | +0.34(+0.86%) |
Oct 24, 2013 | 38.70 | 39.05 | 38.57 | 39.04 | 4,559,950 | +0.49(+1.27%) |
Oct 23, 2013 | 39.63 | 39.63 | 37.90 | 38.55 | 17,101,640 | -1.12(-2.83%) |
Oct 22, 2013 | 39.66 | 39.80 | 39.50 | 39.67 | 7,146,987 | +0.13(+0.33%) |
Oct 21, 2013 | 39.48 | 39.68 | 39.31 | 39.54 | 5,702,976 | +0.10(+0.26%) |
Oct 18, 2013 | 40.05 | 40.10 | 39.41 | 39.44 | 8,182,029 | -0.42(-1.05%) |
Oct 17, 2013 | 39.28 | 39.92 | 39.23 | 39.86 | 6,903,482 | +0.55(+1.40%) |
Oct 16, 2013 | 39.14 | 39.40 | 39.11 | 39.31 | 6,424,871 | +0.39(+1.00%) |
Oct 15, 2013 | 39.57 | 39.58 | 38.90 | 38.92 | 8,419,082 | -0.67(-1.70%) |
Oct 14, 2013 | 39.54 | 39.80 | 39.37 | 39.60 | 5,550,419 | -0.04(-0.09%) |
Oct 11, 2013 | 39.02 | 39.71 | 38.93 | 39.63 | 9,484,838 | +0.63(+1.61%) |
Oct 10, 2013 | 39.54 | 39.72 | 38.85 | 39.01 | 11,606,031 | -0.32(-0.81%) |
Oct 09, 2013 | 38.89 | 39.60 | 38.40 | 39.32 | 34,866,832 | -2.85(-6.76%) |
Oct 08, 2013 | 41.93 | 42.42 | 41.75 | 42.18 | 10,398,651 | +0.14(+0.34%) |
Oct 07, 2013 | 41.76 | 42.25 | 41.72 | 42.03 | 5,500,970 | -0.06(-0.14%) |
Oct 04, 2013 | 41.55 | 42.18 | 41.53 | 42.09 | 3,800,325 | +0.64(+1.55%) |
Oct 03, 2013 | 41.49 | 41.93 | 41.35 | 41.45 | 4,260,870 | -0.15(-0.37%) |
Oct 02, 2013 | 41.73 | 42.01 | 41.19 | 41.60 | 5,744,201 | -0.52(-1.23%) |
Oct 01, 2013 | 42.12 | 42.22 | 41.82 | 42.12 | 2,824,457 | +0.11(+0.27%) |
Sep 30, 2013 | 42.09 | 42.29 | 41.79 | 42.01 | 3,844,213 | -0.44(-1.03%) |
Sep 27, 2013 | 42.45 | 42.70 | 42.32 | 42.45 | 1,955,837 | -0.14(-0.33%) |
Sep 26, 2013 | 42.31 | 42.69 | 42.19 | 42.59 | 2,532,555 | +0.45(+1.08%) |
Sep 25, 2013 | 42.37 | 42.39 | 42.05 | 42.13 | 2,050,409 | -0.27(-0.64%) |
Sep 24, 2013 | 42.28 | 42.79 | 42.20 | 42.41 | 2,367,433 | +0.15(+0.35%) |
Sep 23, 2013 | 42.32 | 42.46 | 42.01 | 42.26 | 2,200,750 | -0.16(-0.39%) |
Sep 20, 2013 | 42.79 | 42.83 | 42.37 | 42.42 | 4,687,349 | -0.38(-0.88%) |
Sep 19, 2013 | 43.35 | 43.35 | 42.78 | 42.80 | 3,678,122 | -0.52(-1.21%) |
Sep 18, 2013 | 42.71 | 43.41 | 42.54 | 43.32 | 3,451,534 | +0.52(+1.21%) |
Sep 17, 2013 | 42.71 | 43.08 | 42.64 | 42.81 | 3,959,923 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.08 | 42.66 | 42.75 | 3,431,373 | +0.07(+0.17%) |
Sep 13, 2013 | 42.67 | 42.78 | 42.42 | 42.68 | 3,036,709 | +0.08(+0.19%) |
Sep 12, 2013 | 42.57 | 42.86 | 42.45 | 42.60 | 3,023,059 | +0.11(+0.25%) |
Sep 11, 2013 | 42.14 | 42.49 | 41.97 | 42.49 | 2,661,205 | +0.40(+0.95%) |
Sep 10, 2013 | 42.20 | 42.27 | 41.80 | 42.09 | 4,848,742 | +0.03(+0.07%) |
Sep 09, 2013 | 41.28 | 42.20 | 41.28 | 42.06 | 5,613,277 | +1.10(+2.69%) |
Sep 06, 2013 | 41.23 | 41.42 | 40.86 | 40.96 | 5,865,575 | -0.14(-0.33%) |
Sep 05, 2013 | 41.13 | 41.68 | 41.04 | 41.10 | 4,471,768 | +0.12(+0.30%) |
Sep 04, 2013 | 40.75 | 41.01 | 40.48 | 40.98 | 9,799,442 | -0.22(-0.53%) |
Sep 03, 2013 | 41.63 | 41.75 | 40.99 | 41.19 | 4,200,792 | -0.01(-0.03%) |
Aug 30, 2013 | 41.50 | 41.50 | 40.94 | 41.20 | 5,251,430 | -0.31(-0.75%) |
Aug 29, 2013 | 41.60 | 41.97 | 41.43 | 41.52 | 4,383,886 | -0.14(-0.32%) |
Aug 28, 2013 | 41.89 | 41.96 | 41.64 | 41.65 | 5,036,942 | -0.35(-0.83%) |
Aug 27, 2013 | 42.05 | 42.32 | 41.93 | 42.00 | 2,904,264 | -0.39(-0.92%) |
Aug 26, 2013 | 42.69 | 42.81 | 42.32 | 42.39 | 2,556,435 | -0.32(-0.74%) |
Aug 23, 2013 | 42.86 | 42.91 | 42.32 | 42.71 | 3,070,539 | -0.11(-0.25%) |
Aug 22, 2013 | 42.62 | 42.96 | 42.58 | 42.81 | 1,881,097 | +0.32(+0.75%) |
Aug 21, 2013 | 42.71 | 42.91 | 42.42 | 42.49 | 3,416,847 | -0.25(-0.59%) |
Aug 20, 2013 | 42.56 | 42.98 | 42.52 | 42.75 | 2,574,592 | +0.33(+0.78%) |
Aug 19, 2013 | 42.54 | 42.96 | 42.41 | 42.42 | 2,696,748 | -0.05(-0.11%) |
Aug 16, 2013 | 42.52 | 42.72 | 42.38 | 42.46 | 3,342,801 | -0.18(-0.43%) |
Aug 15, 2013 | 42.76 | 42.88 | 42.52 | 42.65 | 3,489,444 | -0.35(-0.81%) |
Aug 14, 2013 | 42.59 | 43.15 | 42.53 | 42.99 | 4,463,062 | +0.05(+0.12%) |
Aug 13, 2013 | 42.61 | 43.02 | 42.21 | 42.94 | 9,937,043 | -0.88(-2.01%) |
Aug 12, 2013 | 43.70 | 44.21 | 43.65 | 43.82 | 4,981,331 | +0.04(+0.09%) |
Aug 09, 2013 | 43.50 | 44.11 | 43.43 | 43.78 | 3,093,732 | +0.18(+0.40%) |
Aug 08, 2013 | 43.61 | 43.84 | 43.49 | 43.61 | 2,226,050 | +0.13(+0.30%) |
Aug 07, 2013 | 43.74 | 43.91 | 43.46 | 43.48 | 2,906,106 | -0.07(-0.16%) |
Aug 06, 2013 | 43.98 | 44.02 | 43.51 | 43.55 | 3,138,286 | -0.48(-1.10%) |
Aug 05, 2013 | 43.84 | 44.04 | 43.38 | 44.03 | 4,394,421 | +0.25(+0.58%) |
Aug 02, 2013 | 43.49 | 43.79 | 43.22 | 43.78 | 3,639,355 | +0.29(+0.66%) |