Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.41 | 42.72 | 42.16 | 42.56 | 1,411,198 | +0.06(+0.15%) |
Oct 30, 2013 | 42.63 | 43.10 | 42.27 | 42.49 | 1,523,720 | -0.06(-0.13%) |
Oct 29, 2013 | 42.44 | 42.82 | 42.12 | 42.55 | 1,645,840 | +0.22(+0.52%) |
Oct 28, 2013 | 41.62 | 42.56 | 41.46 | 42.33 | 2,131,066 | +0.62(+1.48%) |
Oct 25, 2013 | 41.67 | 41.87 | 41.51 | 41.71 | 1,183,699 | +0.13(+0.32%) |
Oct 24, 2013 | 41.46 | 41.73 | 41.34 | 41.58 | 1,721,339 | +0.15(+0.36%) |
Oct 23, 2013 | 41.43 | 41.68 | 41.16 | 41.43 | 881,408 | -0.11(-0.27%) |
Oct 22, 2013 | 41.43 | 41.79 | 41.23 | 41.54 | 1,197,256 | +0.13(+0.32%) |
Oct 21, 2013 | 41.43 | 41.45 | 41.06 | 41.41 | 1,155,080 | +0.07(+0.17%) |
Oct 18, 2013 | 41.43 | 41.49 | 40.99 | 41.34 | 1,395,006 | +0.06(+0.15%) |
Oct 17, 2013 | 40.88 | 41.40 | 40.88 | 41.27 | 1,844,861 | +0.31(+0.76%) |
Oct 16, 2013 | 40.29 | 40.99 | 40.16 | 40.96 | 2,608,232 | +0.89(+2.23%) |
Oct 15, 2013 | 39.92 | 40.30 | 39.74 | 40.07 | 2,606,361 | +0.01(+0.02%) |
Oct 14, 2013 | 39.85 | 40.17 | 39.74 | 40.06 | 1,427,539 | +0.06(+0.16%) |
Oct 11, 2013 | 39.73 | 40.03 | 39.54 | 40.00 | 2,375,602 | +0.08(+0.19%) |
Oct 10, 2013 | 39.69 | 39.99 | 39.45 | 39.92 | 2,689,519 | +0.68(+1.72%) |
Oct 09, 2013 | 39.23 | 39.57 | 39.06 | 39.25 | 2,317,104 | +0.11(+0.27%) |
Oct 08, 2013 | 39.87 | 40.03 | 39.13 | 39.14 | 2,350,519 | -0.72(-1.80%) |
Oct 07, 2013 | 39.84 | 40.04 | 39.63 | 39.86 | 2,675,859 | -0.34(-0.86%) |
Oct 04, 2013 | 40.05 | 40.36 | 39.86 | 40.20 | 1,902,386 | +0.20(+0.51%) |
Oct 03, 2013 | 39.92 | 40.12 | 39.61 | 40.00 | 2,215,844 | +0.03(+0.07%) |
Oct 02, 2013 | 39.21 | 40.35 | 39.06 | 39.97 | 4,030,285 | +0.60(+1.52%) |
Oct 01, 2013 | 39.39 | 39.66 | 39.26 | 39.37 | 3,078,992 | -0.18(-0.44%) |
Sep 30, 2013 | 39.35 | 39.60 | 39.31 | 39.55 | 2,578,311 | -0.18(-0.44%) |
Sep 27, 2013 | 39.66 | 39.78 | 39.49 | 39.73 | 2,299,555 | -0.09(-0.23%) |
Sep 26, 2013 | 39.36 | 39.89 | 39.33 | 39.82 | 2,715,902 | +0.54(+1.38%) |
Sep 25, 2013 | 39.97 | 40.01 | 39.20 | 39.28 | 4,089,976 | -0.42(-1.06%) |
Sep 24, 2013 | 39.80 | 39.94 | 39.61 | 39.70 | 2,717,045 | -0.15(-0.39%) |
Sep 23, 2013 | 40.09 | 40.14 | 39.69 | 39.85 | 2,323,316 | -0.26(-0.65%) |
Sep 20, 2013 | 40.54 | 40.61 | 39.92 | 40.11 | 3,633,681 | -0.39(-0.96%) |
Sep 19, 2013 | 40.77 | 40.87 | 40.42 | 40.50 | 2,408,988 | -0.34(-0.83%) |
Sep 18, 2013 | 40.99 | 41.03 | 40.28 | 40.84 | 3,005,500 | -0.11(-0.26%) |
Sep 17, 2013 | 40.94 | 41.23 | 40.82 | 40.94 | 886,126 | +0.14(+0.34%) |
Sep 16, 2013 | 40.82 | 41.20 | 40.66 | 40.80 | 1,914,700 | +0.49(+1.22%) |
Sep 13, 2013 | 40.32 | 40.46 | 40.01 | 40.31 | 1,447,205 | +0.18(+0.44%) |
Sep 12, 2013 | 40.14 | 40.38 | 39.97 | 40.13 | 2,393,350 | -0.13(-0.33%) |
Sep 11, 2013 | 40.16 | 40.37 | 39.97 | 40.27 | 1,964,120 | +0.08(+0.21%) |
Sep 10, 2013 | 40.06 | 40.24 | 39.80 | 40.18 | 1,851,328 | +0.37(+0.92%) |
Sep 09, 2013 | 39.87 | 40.01 | 39.47 | 39.82 | 1,737,075 | +0.46(+1.18%) |
Sep 06, 2013 | 39.63 | 39.63 | 38.95 | 39.35 | 1,692,365 | -0.19(-0.48%) |
Sep 05, 2013 | 39.47 | 39.78 | 39.44 | 39.54 | 1,662,451 | +0.05(+0.12%) |
Sep 04, 2013 | 39.15 | 39.59 | 39.15 | 39.49 | 2,030,414 | +0.44(+1.14%) |
Sep 03, 2013 | 39.61 | 39.80 | 38.97 | 39.05 | 2,019,974 | -0.17(-0.43%) |
Aug 30, 2013 | 39.47 | 39.49 | 39.10 | 39.22 | 1,413,772 | -0.18(-0.45%) |
Aug 29, 2013 | 39.59 | 39.66 | 39.33 | 39.40 | 1,889,619 | -0.18(-0.44%) |
Aug 28, 2013 | 39.63 | 40.08 | 39.45 | 39.57 | 1,483,836 | -0.06(-0.16%) |
Aug 27, 2013 | 39.70 | 39.98 | 39.57 | 39.63 | 2,407,430 | -0.48(-1.19%) |
Aug 26, 2013 | 40.24 | 40.55 | 40.05 | 40.11 | 2,613,746 | +0.01(+0.03%) |
Aug 23, 2013 | 40.05 | 40.22 | 39.53 | 40.10 | 2,086,555 | +0.08(+0.19%) |
Aug 22, 2013 | 39.73 | 40.22 | 39.48 | 40.02 | 2,146,337 | +0.29(+0.74%) |
Aug 21, 2013 | 39.82 | 40.06 | 39.50 | 39.73 | 2,093,615 | -0.25(-0.61%) |
Aug 20, 2013 | 39.52 | 40.13 | 39.52 | 39.97 | 2,349,615 | +0.59(+1.49%) |
Aug 19, 2013 | 39.34 | 39.87 | 39.28 | 39.38 | 2,580,696 | -0.12(-0.30%) |
Aug 16, 2013 | 40.46 | 40.75 | 39.41 | 39.50 | 7,620,891 | -2.03(-4.89%) |
Aug 15, 2013 | 41.49 | 41.99 | 41.26 | 41.53 | 4,857,252 | -0.15(-0.35%) |
Aug 14, 2013 | 41.66 | 41.80 | 41.41 | 41.68 | 2,756,771 | -0.45(-1.06%) |
Aug 13, 2013 | 42.25 | 42.32 | 41.47 | 42.13 | 4,375,351 | -0.43(-1.00%) |
Aug 12, 2013 | 41.08 | 42.64 | 40.95 | 42.55 | 5,201,936 | +1.40(+3.40%) |
Aug 09, 2013 | 41.66 | 41.77 | 41.14 | 41.15 | 2,623,844 | -0.57(-1.36%) |
Aug 08, 2013 | 41.42 | 42.07 | 41.16 | 41.72 | 2,295,798 | +0.49(+1.19%) |
Aug 07, 2013 | 41.73 | 41.73 | 41.05 | 41.23 | 2,902,272 | -0.64(-1.52%) |
Aug 06, 2013 | 43.22 | 43.27 | 41.83 | 41.87 | 4,037,136 | -1.58(-3.64%) |
Aug 05, 2013 | 43.34 | 43.51 | 43.18 | 43.45 | 1,018,249 | +0.06(+0.13%) |
Aug 02, 2013 | 43.41 | 43.49 | 43.20 | 43.39 | 1,065,257 | -0.13(-0.29%) |