Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.46 | 38.46 | 37.71 | 37.71 | 32,345,120 | -0.86(-2.22%) |
Oct 30, 2013 | 39.04 | 39.04 | 38.34 | 38.57 | 29,005,582 | -0.26(-0.66%) |
Oct 29, 2013 | 38.87 | 39.01 | 38.71 | 38.83 | 21,230,798 | +0.05(+0.14%) |
Oct 28, 2013 | 38.67 | 38.91 | 38.63 | 38.77 | 19,778,122 | +0.07(+0.18%) |
Oct 25, 2013 | 38.68 | 38.86 | 38.62 | 38.70 | 21,647,330 | -0.07(-0.18%) |
Oct 24, 2013 | 38.87 | 38.90 | 38.48 | 38.77 | 20,591,324 | -0.03(-0.08%) |
Oct 23, 2013 | 39.02 | 39.07 | 38.60 | 38.80 | 25,217,060 | -0.44(-1.12%) |
Oct 22, 2013 | 39.68 | 39.73 | 39.11 | 39.24 | 35,968,156 | -0.21(-0.53%) |
Oct 21, 2013 | 39.58 | 39.87 | 39.43 | 39.45 | 24,161,214 | -0.09(-0.23%) |
Oct 18, 2013 | 39.72 | 39.72 | 39.28 | 39.55 | 31,779,628 | +0.02(+0.06%) |
Oct 17, 2013 | 38.95 | 39.60 | 38.88 | 39.52 | 36,589,756 | +0.22(+0.55%) |
Oct 16, 2013 | 38.22 | 39.35 | 38.09 | 39.31 | 53,748,232 | +1.53(+4.05%) |
Oct 15, 2013 | 38.42 | 38.65 | 37.61 | 37.78 | 63,329,412 | -0.57(-1.49%) |
Oct 14, 2013 | 37.75 | 38.57 | 37.54 | 38.35 | 31,988,034 | +0.29(+0.77%) |
Oct 11, 2013 | 38.15 | 38.16 | 37.65 | 38.05 | 29,735,666 | -0.04(-0.10%) |
Oct 10, 2013 | 37.73 | 38.17 | 37.55 | 38.09 | 30,966,360 | +1.02(+2.75%) |
Oct 09, 2013 | 37.10 | 37.40 | 36.80 | 37.07 | 29,216,166 | +0.22(+0.59%) |
Oct 08, 2013 | 37.28 | 37.46 | 36.82 | 36.86 | 31,843,150 | -0.39(-1.06%) |
Oct 07, 2013 | 37.59 | 37.63 | 37.23 | 37.25 | 24,657,616 | -0.74(-1.95%) |
Oct 04, 2013 | 37.46 | 38.03 | 37.40 | 37.99 | 23,845,392 | +0.57(+1.53%) |
Oct 03, 2013 | 37.74 | 37.87 | 37.13 | 37.42 | 28,470,026 | -0.24(-0.64%) |
Oct 02, 2013 | 37.44 | 37.92 | 37.23 | 37.66 | 30,393,628 | +0.09(+0.23%) |
Oct 01, 2013 | 37.77 | 37.96 | 37.44 | 37.57 | 27,176,006 | -0.22(-0.59%) |
Sep 27, 2013 | 37.70 | 38.04 | 37.64 | 37.80 | 26,190,000 | -0.03(-0.08%) |
Sep 26, 2013 | 38.09 | 38.26 | 37.50 | 37.83 | 30,177,944 | -0.26(-0.67%) |
Sep 25, 2013 | 37.92 | 38.30 | 37.63 | 38.09 | 34,829,744 | +0.23(+0.61%) |
Sep 24, 2013 | 38.22 | 38.26 | 37.83 | 37.85 | 34,041,916 | -0.47(-1.23%) |
Sep 23, 2013 | 38.62 | 38.79 | 38.11 | 38.32 | 44,655,620 | -1.27(-3.20%) |
Sep 20, 2013 | 40.23 | 40.28 | 39.52 | 39.59 | 36,441,520 | -0.57(-1.42%) |
Sep 19, 2013 | 40.78 | 40.88 | 40.13 | 40.16 | 32,678,586 | -0.20(-0.50%) |
Sep 18, 2013 | 39.45 | 40.71 | 39.41 | 40.37 | 41,245,684 | +0.78(+1.97%) |
Sep 17, 2013 | 39.55 | 39.65 | 39.33 | 39.59 | 19,947,966 | +0.15(+0.39%) |
Sep 16, 2013 | 39.66 | 39.78 | 39.23 | 39.43 | 25,078,070 | +0.39(+1.01%) |
Sep 13, 2013 | 38.88 | 39.14 | 38.83 | 39.04 | 16,266,053 | +0.18(+0.46%) |
Sep 12, 2013 | 39.17 | 39.24 | 38.64 | 38.86 | 27,598,714 | -0.36(-0.93%) |
Sep 11, 2013 | 39.46 | 39.52 | 38.86 | 39.22 | 28,778,330 | -0.28(-0.70%) |
Sep 10, 2013 | 39.23 | 39.84 | 39.08 | 39.50 | 32,098,000 | +0.77(+2.00%) |
Sep 09, 2013 | 38.26 | 38.75 | 38.16 | 38.73 | 28,719,800 | +0.67(+1.77%) |
Sep 06, 2013 | 38.80 | 38.80 | 37.80 | 38.05 | 31,853,130 | -0.49(-1.28%) |
Sep 05, 2013 | 38.54 | 38.81 | 38.37 | 38.55 | 22,761,408 | +0.20(+0.52%) |
Sep 04, 2013 | 38.12 | 38.62 | 37.98 | 38.35 | 24,490,766 | +0.18(+0.47%) |
Sep 03, 2013 | 38.17 | 38.53 | 37.39 | 38.17 | 37,365,012 | +0.80(+2.15%) |
Aug 30, 2013 | 37.66 | 37.66 | 36.96 | 37.37 | 32,216,654 | -0.11(-0.29%) |
Aug 29, 2013 | 37.42 | 37.81 | 37.32 | 37.47 | 22,088,560 | +0.12(+0.33%) |
Aug 28, 2013 | 37.15 | 37.83 | 36.83 | 37.35 | 38,290,640 | +0.05(+0.15%) |
Aug 27, 2013 | 37.76 | 38.15 | 37.23 | 37.30 | 38,572,504 | -1.05(-2.74%) |
Aug 26, 2013 | 38.50 | 38.92 | 38.35 | 38.35 | 21,415,182 | -0.18(-0.46%) |
Aug 23, 2013 | 38.74 | 38.91 | 38.42 | 38.53 | 19,797,402 | -0.06(-0.16%) |
Aug 22, 2013 | 38.39 | 38.87 | 38.10 | 38.59 | 28,951,738 | +0.58(+1.53%) |
Aug 21, 2013 | 38.50 | 38.61 | 37.91 | 38.01 | 39,606,932 | -0.59(-1.52%) |
Aug 20, 2013 | 38.09 | 38.85 | 37.71 | 38.60 | 37,897,504 | +0.46(+1.20%) |
Aug 19, 2013 | 38.70 | 38.76 | 38.12 | 38.14 | 29,646,886 | -0.79(-2.03%) |
Aug 16, 2013 | 39.19 | 39.49 | 38.93 | 38.93 | 30,391,488 | -0.39(-1.00%) |
Aug 15, 2013 | 39.45 | 39.51 | 38.91 | 39.32 | 33,905,492 | -0.56(-1.42%) |
Aug 14, 2013 | 40.16 | 40.54 | 39.88 | 39.89 | 22,213,092 | -0.14(-0.35%) |
Aug 13, 2013 | 39.46 | 40.32 | 39.23 | 40.03 | 30,745,858 | +0.67(+1.71%) |
Aug 12, 2013 | 39.43 | 39.52 | 39.16 | 39.35 | 22,489,382 | -0.32(-0.82%) |
Aug 09, 2013 | 39.99 | 40.20 | 39.62 | 39.68 | 20,214,636 | -0.36(-0.89%) |
Aug 08, 2013 | 40.27 | 40.30 | 39.48 | 40.03 | 24,071,784 | +0.22(+0.54%) |
Aug 07, 2013 | 39.44 | 39.93 | 39.28 | 39.82 | 24,072,110 | +0.02(+0.04%) |
Aug 06, 2013 | 40.66 | 40.74 | 39.74 | 39.80 | 30,349,480 | -1.07(-2.63%) |
Aug 05, 2013 | 40.92 | 41.06 | 40.78 | 40.88 | 13,839,564 | -0.10(-0.25%) |
Aug 02, 2013 | 40.85 | 41.02 | 40.59 | 40.98 | 19,970,490 | +0.11(+0.26%) |