Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.77 | 41.90 | 41.18 | 41.52 | 2,777,694 | -0.18(-0.44%) |
Oct 30, 2013 | 42.11 | 42.35 | 41.66 | 41.70 | 2,396,688 | -0.44(-1.04%) |
Oct 29, 2013 | 42.01 | 42.21 | 41.84 | 42.14 | 2,301,698 | +0.23(+0.56%) |
Oct 28, 2013 | 42.02 | 42.29 | 41.72 | 41.90 | 3,299,458 | -0.21(-0.49%) |
Oct 25, 2013 | 41.68 | 42.13 | 41.51 | 42.11 | 2,754,170 | +0.33(+0.78%) |
Oct 24, 2013 | 41.88 | 42.03 | 41.53 | 41.79 | 1,768,425 | -0.05(-0.11%) |
Oct 23, 2013 | 41.84 | 42.15 | 41.63 | 41.83 | 2,979,747 | -0.08(-0.19%) |
Oct 22, 2013 | 41.48 | 42.09 | 41.45 | 41.91 | 3,232,072 | +0.48(+1.15%) |
Oct 21, 2013 | 41.47 | 41.53 | 41.12 | 41.44 | 2,437,654 | -0.04(-0.09%) |
Oct 18, 2013 | 41.69 | 41.87 | 41.32 | 41.47 | 3,580,002 | -0.11(-0.27%) |
Oct 17, 2013 | 40.91 | 41.66 | 40.65 | 41.58 | 3,444,444 | +0.44(+1.08%) |
Oct 16, 2013 | 40.50 | 41.16 | 40.38 | 41.14 | 3,640,918 | +0.89(+2.22%) |
Oct 15, 2013 | 40.62 | 40.69 | 40.25 | 40.25 | 2,762,758 | -0.53(-1.29%) |
Oct 14, 2013 | 40.81 | 40.89 | 40.15 | 40.78 | 3,348,462 | -0.22(-0.54%) |
Oct 11, 2013 | 40.79 | 41.18 | 40.65 | 41.00 | 2,421,543 | +0.23(+0.58%) |
Oct 10, 2013 | 40.25 | 40.76 | 40.07 | 40.76 | 3,652,709 | +0.70(+1.76%) |
Oct 09, 2013 | 40.25 | 40.67 | 40.00 | 40.06 | 4,909,720 | -0.07(-0.16%) |
Oct 08, 2013 | 40.12 | 40.64 | 40.05 | 40.13 | 2,883,435 | -0.03(-0.07%) |
Oct 07, 2013 | 40.28 | 40.50 | 40.13 | 40.15 | 1,532,304 | -0.37(-0.92%) |
Oct 04, 2013 | 40.35 | 40.61 | 40.18 | 40.52 | 2,343,609 | +0.17(+0.42%) |
Oct 03, 2013 | 40.41 | 40.54 | 39.97 | 40.35 | 3,444,343 | -0.25(-0.61%) |
Oct 02, 2013 | 40.55 | 40.63 | 39.96 | 40.60 | 4,685,801 | -0.11(-0.27%) |
Oct 01, 2013 | 40.98 | 41.21 | 40.53 | 40.71 | 5,016,759 | +0.02(+0.05%) |
Sep 30, 2013 | 40.40 | 40.86 | 40.26 | 40.69 | 4,370,147 | +0.03(+0.08%) |
Sep 27, 2013 | 40.76 | 41.00 | 40.39 | 40.66 | 2,570,039 | -0.25(-0.61%) |
Sep 26, 2013 | 40.80 | 41.05 | 40.69 | 40.91 | 2,396,252 | +0.25(+0.62%) |
Sep 25, 2013 | 40.76 | 41.06 | 40.64 | 40.65 | 4,156,474 | -0.02(-0.05%) |
Sep 24, 2013 | 40.80 | 40.82 | 40.45 | 40.67 | 4,107,221 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.97 | 40.18 | 40.80 | 5,109,151 | +0.24(+0.59%) |
Sep 20, 2013 | 41.29 | 41.36 | 40.50 | 40.56 | 6,339,387 | -0.61(-1.49%) |
Sep 19, 2013 | 41.26 | 41.71 | 40.99 | 41.17 | 3,676,386 | -0.12(-0.28%) |
Sep 18, 2013 | 40.22 | 41.41 | 39.92 | 41.29 | 5,279,322 | +1.07(+2.66%) |
Sep 17, 2013 | 39.80 | 40.22 | 39.66 | 40.22 | 4,337,565 | +0.42(+1.05%) |
Sep 16, 2013 | 40.47 | 40.35 | 39.72 | 39.80 | 5,647,953 | -0.11(-0.28%) |
Sep 13, 2013 | 39.38 | 40.13 | 39.25 | 39.91 | 6,512,548 | +0.98(+2.51%) |
Sep 12, 2013 | 40.13 | 40.34 | 38.90 | 38.93 | 12,153,479 | +0.76(+2.00%) |
Sep 11, 2013 | 38.05 | 38.44 | 37.59 | 38.17 | 7,646,391 | +0.13(+0.34%) |
Sep 10, 2013 | 37.92 | 38.06 | 37.70 | 38.04 | 3,814,546 | +0.25(+0.67%) |
Sep 09, 2013 | 37.51 | 37.83 | 37.45 | 37.79 | 3,590,469 | +0.32(+0.85%) |
Sep 06, 2013 | 37.53 | 37.95 | 37.46 | 37.47 | 3,551,840 | +0.01(+0.03%) |
Sep 05, 2013 | 37.44 | 37.59 | 37.12 | 37.46 | 3,407,164 | -0.07(-0.19%) |
Sep 04, 2013 | 37.31 | 37.67 | 36.85 | 37.53 | 4,393,599 | +0.26(+0.70%) |
Sep 03, 2013 | 37.98 | 38.05 | 37.19 | 37.27 | 2,916,881 | -0.37(-0.98%) |
Aug 30, 2013 | 37.72 | 37.90 | 37.47 | 37.63 | 2,632,900 | -0.12(-0.31%) |
Aug 29, 2013 | 37.78 | 37.88 | 37.61 | 37.75 | 2,409,072 | -0.14(-0.36%) |
Aug 28, 2013 | 37.71 | 37.96 | 37.46 | 37.88 | 2,556,511 | +0.15(+0.39%) |
Aug 27, 2013 | 37.36 | 37.91 | 37.25 | 37.74 | 3,647,739 | +0.11(+0.29%) |
Aug 26, 2013 | 37.99 | 38.23 | 37.62 | 37.63 | 3,157,763 | -0.34(-0.88%) |
Aug 23, 2013 | 37.26 | 38.05 | 37.16 | 37.96 | 11,905,137 | +0.71(+1.90%) |
Aug 22, 2013 | 37.11 | 37.40 | 36.92 | 37.25 | 10,797,271 | +0.30(+0.82%) |
Aug 21, 2013 | 37.27 | 37.29 | 36.78 | 36.95 | 3,819,477 | -0.38(-1.02%) |
Aug 20, 2013 | 37.01 | 37.65 | 37.01 | 37.33 | 4,303,273 | +0.32(+0.87%) |
Aug 19, 2013 | 36.99 | 37.42 | 36.93 | 37.01 | 4,122,628 | -0.04(-0.10%) |
Aug 16, 2013 | 37.27 | 37.37 | 36.88 | 37.05 | 4,419,331 | -0.30(-0.81%) |
Aug 15, 2013 | 37.77 | 37.87 | 37.32 | 37.35 | 3,504,151 | -0.61(-1.61%) |
Aug 14, 2013 | 38.74 | 38.84 | 37.88 | 37.96 | 4,192,362 | -0.90(-2.31%) |
Aug 13, 2013 | 38.71 | 38.89 | 38.66 | 38.86 | 5,932,575 | +0.12(+0.30%) |
Aug 12, 2013 | 38.71 | 38.77 | 38.56 | 38.74 | 3,530,492 | -0.17(-0.43%) |
Aug 09, 2013 | 38.85 | 38.98 | 38.68 | 38.91 | 3,873,502 | +0.03(+0.07%) |
Aug 08, 2013 | 38.66 | 38.91 | 38.27 | 38.88 | 4,678,800 | +0.27(+0.70%) |
Aug 07, 2013 | 38.06 | 38.88 | 37.90 | 38.61 | 4,498,470 | +0.35(+0.93%) |
Aug 06, 2013 | 38.23 | 38.43 | 37.74 | 38.26 | 4,138,502 | -0.18(-0.47%) |
Aug 05, 2013 | 38.30 | 38.67 | 37.99 | 38.44 | 3,960,815 | +0.11(+0.29%) |
Aug 02, 2013 | 38.38 | 38.41 | 38.14 | 38.33 | 3,473,538 | -0.01(-0.02%) |