Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.71 | 40.85 | 40.33 | 40.50 | 15,665,863 | -0.25(-0.62%) |
Oct 30, 2013 | 41.10 | 41.17 | 40.38 | 40.75 | 10,045,140 | -0.22(-0.54%) |
Oct 29, 2013 | 40.45 | 40.99 | 40.33 | 40.97 | 10,310,730 | +0.64(+1.59%) |
Oct 28, 2013 | 40.64 | 40.71 | 40.16 | 40.33 | 8,785,439 | -0.33(-0.81%) |
Oct 25, 2013 | 40.69 | 40.99 | 40.50 | 40.66 | 7,314,224 | +0.04(+0.10%) |
Oct 24, 2013 | 40.77 | 40.89 | 40.26 | 40.62 | 9,709,153 | -0.05(-0.12%) |
Oct 23, 2013 | 40.88 | 40.95 | 40.35 | 40.66 | 8,005,211 | -0.34(-0.82%) |
Oct 22, 2013 | 40.99 | 41.82 | 40.89 | 41.00 | 13,369,362 | +0.23(+0.56%) |
Oct 21, 2013 | 41.15 | 41.37 | 40.70 | 40.77 | 9,279,263 | -0.24(-0.57%) |
Oct 18, 2013 | 40.92 | 41.09 | 40.55 | 41.01 | 10,362,777 | +0.35(+0.87%) |
Oct 17, 2013 | 40.10 | 40.70 | 39.97 | 40.66 | 8,822,549 | +0.46(+1.15%) |
Oct 16, 2013 | 39.47 | 40.37 | 39.42 | 40.19 | 11,886,553 | +0.97(+2.48%) |
Oct 15, 2013 | 39.35 | 39.64 | 39.13 | 39.22 | 9,430,545 | -0.16(-0.42%) |
Oct 14, 2013 | 38.92 | 39.46 | 38.87 | 39.39 | 8,826,461 | +0.18(+0.46%) |
Oct 11, 2013 | 38.95 | 39.21 | 38.76 | 39.21 | 8,629,001 | +0.33(+0.85%) |
Oct 10, 2013 | 37.87 | 38.91 | 37.83 | 38.88 | 14,565,579 | +1.45(+3.88%) |
Oct 09, 2013 | 37.39 | 37.69 | 36.99 | 37.43 | 13,420,468 | +0.02(+0.06%) |
Oct 08, 2013 | 38.26 | 38.47 | 37.38 | 37.40 | 11,225,353 | -0.81(-2.11%) |
Oct 07, 2013 | 38.45 | 38.52 | 38.20 | 38.21 | 6,735,608 | -0.63(-1.62%) |
Oct 04, 2013 | 38.32 | 38.85 | 38.19 | 38.84 | 7,269,738 | +0.53(+1.39%) |
Oct 03, 2013 | 38.47 | 38.80 | 37.90 | 38.30 | 10,055,070 | -0.29(-0.75%) |
Oct 02, 2013 | 38.32 | 38.59 | 38.10 | 38.59 | 8,696,828 | +0.09(+0.24%) |
Oct 01, 2013 | 38.05 | 38.67 | 38.04 | 38.50 | 8,482,576 | -0.04(-0.10%) |
Sep 27, 2013 | 38.56 | 38.72 | 38.38 | 38.54 | 7,682,149 | -0.24(-0.61%) |
Sep 26, 2013 | 38.96 | 39.05 | 38.58 | 38.77 | 7,187,301 | -0.07(-0.18%) |
Sep 25, 2013 | 38.70 | 38.94 | 38.44 | 38.85 | 12,059,998 | +0.24(+0.61%) |
Sep 24, 2013 | 38.53 | 39.15 | 38.49 | 38.61 | 7,912,199 | +0.06(+0.16%) |
Sep 23, 2013 | 38.89 | 38.95 | 38.36 | 38.55 | 12,965,976 | -0.62(-1.58%) |
Sep 20, 2013 | 39.18 | 39.48 | 38.96 | 39.17 | 13,024,125 | +0.07(+0.18%) |
Sep 19, 2013 | 39.83 | 39.85 | 39.06 | 39.10 | 14,056,337 | -0.56(-1.40%) |
Sep 18, 2013 | 39.43 | 39.98 | 39.34 | 39.65 | 12,657,854 | +0.09(+0.22%) |
Sep 17, 2013 | 38.95 | 39.60 | 38.68 | 39.57 | 11,444,738 | +0.60(+1.55%) |
Sep 16, 2013 | 39.14 | 39.32 | 38.92 | 38.96 | 11,321,740 | -0.01(-0.02%) |
Sep 13, 2013 | 38.72 | 39.03 | 38.53 | 38.97 | 10,458,919 | +0.33(+0.85%) |
Sep 12, 2013 | 39.13 | 39.15 | 38.54 | 38.64 | 9,202,163 | -0.37(-0.94%) |
Sep 11, 2013 | 38.74 | 39.01 | 38.37 | 39.01 | 10,170,494 | +0.26(+0.67%) |
Sep 10, 2013 | 38.85 | 39.02 | 38.56 | 38.75 | 11,745,906 | +0.26(+0.67%) |
Sep 09, 2013 | 37.84 | 38.49 | 37.84 | 38.49 | 13,326,711 | +0.79(+2.10%) |
Sep 06, 2013 | 38.27 | 38.27 | 37.64 | 37.70 | 12,625,139 | -0.38(-1.01%) |
Sep 05, 2013 | 37.91 | 38.30 | 37.80 | 38.09 | 12,553,057 | +0.30(+0.79%) |
Sep 04, 2013 | 37.26 | 38.00 | 37.20 | 37.79 | 12,584,396 | +0.49(+1.30%) |
Sep 03, 2013 | 36.86 | 37.68 | 36.81 | 37.30 | 16,530,539 | +0.95(+2.60%) |
Aug 30, 2013 | 36.50 | 36.55 | 36.14 | 36.36 | 8,233,489 | -0.09(-0.26%) |
Aug 29, 2013 | 36.24 | 36.90 | 36.13 | 36.45 | 9,010,152 | +0.13(+0.37%) |
Aug 28, 2013 | 36.09 | 36.68 | 35.95 | 36.32 | 9,163,621 | +0.20(+0.54%) |
Aug 27, 2013 | 36.54 | 36.61 | 36.08 | 36.12 | 13,095,652 | -0.94(-2.53%) |
Aug 26, 2013 | 37.06 | 37.51 | 36.95 | 37.06 | 7,850,157 | -0.02(-0.06%) |
Aug 23, 2013 | 37.04 | 37.28 | 36.87 | 37.08 | 7,890,098 | +0.19(+0.51%) |
Aug 22, 2013 | 36.77 | 37.31 | 36.62 | 36.90 | 10,447,740 | +0.34(+0.92%) |
Aug 21, 2013 | 36.62 | 37.01 | 36.34 | 36.56 | 11,133,627 | -0.16(-0.43%) |
Aug 20, 2013 | 36.22 | 36.86 | 36.00 | 36.72 | 10,368,766 | +0.47(+1.30%) |
Aug 19, 2013 | 36.79 | 36.86 | 36.07 | 36.25 | 15,316,306 | -0.61(-1.66%) |
Aug 16, 2013 | 36.74 | 37.50 | 36.65 | 36.86 | 13,313,118 | +0.05(+0.13%) |
Aug 15, 2013 | 37.26 | 37.37 | 36.63 | 36.81 | 14,126,571 | -0.80(-2.12%) |
Aug 14, 2013 | 37.75 | 37.94 | 37.54 | 37.61 | 7,114,093 | -0.19(-0.50%) |
Aug 13, 2013 | 37.54 | 37.91 | 37.25 | 37.80 | 9,249,005 | +0.43(+1.15%) |
Aug 12, 2013 | 37.39 | 37.62 | 37.09 | 37.37 | 8,597,964 | -0.22(-0.58%) |
Aug 09, 2013 | 37.88 | 38.10 | 37.50 | 37.58 | 10,551,820 | -0.45(-1.17%) |
Aug 08, 2013 | 37.84 | 38.12 | 37.40 | 38.03 | 12,405,283 | +0.49(+1.31%) |
Aug 07, 2013 | 37.53 | 37.88 | 37.21 | 37.54 | 14,742,627 | -0.07(-0.19%) |
Aug 06, 2013 | 37.95 | 38.07 | 37.59 | 37.61 | 17,669,036 | -0.40(-1.05%) |
Aug 05, 2013 | 37.79 | 38.34 | 37.45 | 38.01 | 19,806,458 | +0.19(+0.50%) |
Aug 02, 2013 | 38.70 | 38.73 | 37.39 | 37.82 | 53,320,704 | +0.99(+2.68%) |