Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.41 | 42.71 | 42.16 | 42.55 | 1,411,336 | +0.06(+0.15%) |
Oct 30, 2013 | 42.62 | 43.09 | 42.27 | 42.49 | 1,523,870 | -0.06(-0.13%) |
Oct 29, 2013 | 42.44 | 42.82 | 42.11 | 42.54 | 1,646,001 | +0.22(+0.52%) |
Oct 28, 2013 | 41.62 | 42.55 | 41.45 | 42.33 | 2,131,275 | +0.62(+1.48%) |
Oct 25, 2013 | 41.66 | 41.86 | 41.50 | 41.71 | 1,183,815 | +0.13(+0.32%) |
Oct 24, 2013 | 41.45 | 41.73 | 41.34 | 41.57 | 1,721,508 | +0.15(+0.36%) |
Oct 23, 2013 | 41.43 | 41.67 | 41.16 | 41.43 | 881,495 | -0.11(-0.27%) |
Oct 22, 2013 | 41.43 | 41.79 | 41.23 | 41.54 | 1,197,374 | +0.13(+0.32%) |
Oct 21, 2013 | 41.43 | 41.45 | 41.06 | 41.40 | 1,155,194 | +0.07(+0.17%) |
Oct 18, 2013 | 41.43 | 41.49 | 40.98 | 41.33 | 1,395,143 | +0.06(+0.15%) |
Oct 17, 2013 | 40.88 | 41.40 | 40.88 | 41.27 | 1,845,042 | +0.31(+0.76%) |
Oct 16, 2013 | 40.29 | 40.98 | 40.16 | 40.96 | 2,608,489 | +0.89(+2.23%) |
Oct 15, 2013 | 39.91 | 40.30 | 39.74 | 40.07 | 2,606,617 | +0.01(+0.02%) |
Oct 14, 2013 | 39.84 | 40.17 | 39.74 | 40.06 | 1,427,679 | +0.06(+0.16%) |
Oct 11, 2013 | 39.73 | 40.02 | 39.54 | 40.00 | 2,375,836 | +0.08(+0.19%) |
Oct 10, 2013 | 39.69 | 39.98 | 39.45 | 39.92 | 2,689,783 | +0.68(+1.72%) |
Oct 09, 2013 | 39.22 | 39.57 | 39.05 | 39.24 | 2,317,331 | +0.11(+0.27%) |
Oct 08, 2013 | 39.87 | 40.02 | 39.12 | 39.14 | 2,350,750 | -0.72(-1.80%) |
Oct 07, 2013 | 39.84 | 40.03 | 39.63 | 39.86 | 2,676,122 | -0.34(-0.86%) |
Oct 04, 2013 | 40.05 | 40.36 | 39.86 | 40.20 | 1,902,573 | +0.20(+0.51%) |
Oct 03, 2013 | 39.92 | 40.12 | 39.61 | 40.00 | 2,216,062 | +0.03(+0.07%) |
Oct 02, 2013 | 39.21 | 40.35 | 39.06 | 39.97 | 4,030,681 | +0.60(+1.52%) |
Oct 01, 2013 | 39.38 | 39.65 | 39.26 | 39.37 | 3,079,294 | -0.18(-0.44%) |
Sep 30, 2013 | 39.35 | 39.60 | 39.31 | 39.55 | 2,578,564 | -0.18(-0.44%) |
Sep 27, 2013 | 39.65 | 39.78 | 39.48 | 39.72 | 2,299,781 | -0.09(-0.23%) |
Sep 26, 2013 | 39.36 | 39.89 | 39.33 | 39.81 | 2,716,169 | +0.54(+1.38%) |
Sep 25, 2013 | 39.97 | 40.00 | 39.19 | 39.27 | 4,090,378 | -0.42(-1.06%) |
Sep 24, 2013 | 39.79 | 39.93 | 39.61 | 39.69 | 2,717,312 | -0.15(-0.39%) |
Sep 23, 2013 | 40.09 | 40.14 | 39.69 | 39.85 | 2,323,545 | -0.26(-0.65%) |
Sep 20, 2013 | 40.54 | 40.61 | 39.91 | 40.11 | 3,634,038 | -0.39(-0.96%) |
Sep 19, 2013 | 40.76 | 40.86 | 40.42 | 40.50 | 2,409,225 | -0.34(-0.83%) |
Sep 18, 2013 | 40.99 | 41.02 | 40.28 | 40.83 | 3,005,796 | -0.11(-0.26%) |
Sep 17, 2013 | 40.94 | 41.22 | 40.82 | 40.94 | 886,213 | +0.14(+0.34%) |
Sep 16, 2013 | 40.81 | 41.20 | 40.65 | 40.80 | 1,914,888 | +0.49(+1.22%) |
Sep 13, 2013 | 40.32 | 40.46 | 40.00 | 40.31 | 1,447,347 | +0.18(+0.44%) |
Sep 12, 2013 | 40.14 | 40.37 | 39.96 | 40.13 | 2,393,585 | -0.13(-0.33%) |
Sep 11, 2013 | 40.16 | 40.37 | 39.97 | 40.26 | 1,964,313 | +0.08(+0.21%) |
Sep 10, 2013 | 40.05 | 40.24 | 39.80 | 40.18 | 1,851,510 | +0.37(+0.92%) |
Sep 09, 2013 | 39.87 | 40.00 | 39.47 | 39.81 | 1,737,245 | +0.46(+1.18%) |
Sep 06, 2013 | 39.63 | 39.63 | 38.94 | 39.35 | 1,692,531 | -0.19(-0.48%) |
Sep 05, 2013 | 39.46 | 39.77 | 39.43 | 39.54 | 1,662,614 | +0.05(+0.12%) |
Sep 04, 2013 | 39.15 | 39.58 | 39.15 | 39.49 | 2,030,614 | +0.44(+1.14%) |
Sep 03, 2013 | 39.61 | 39.80 | 38.97 | 39.05 | 2,020,173 | -0.17(-0.43%) |
Aug 30, 2013 | 39.47 | 39.49 | 39.10 | 39.22 | 1,413,911 | -0.18(-0.45%) |
Aug 29, 2013 | 39.58 | 39.66 | 39.33 | 39.39 | 1,889,804 | -0.18(-0.44%) |
Aug 28, 2013 | 39.62 | 40.08 | 39.44 | 39.57 | 1,483,982 | -0.06(-0.16%) |
Aug 27, 2013 | 39.70 | 39.97 | 39.57 | 39.63 | 2,407,666 | -0.48(-1.19%) |
Aug 26, 2013 | 40.24 | 40.55 | 40.05 | 40.11 | 2,614,002 | +0.01(+0.03%) |
Aug 23, 2013 | 40.05 | 40.21 | 39.53 | 40.09 | 2,086,760 | +0.08(+0.19%) |
Aug 22, 2013 | 39.73 | 40.21 | 39.48 | 40.02 | 2,146,548 | +0.29(+0.74%) |
Aug 21, 2013 | 39.82 | 40.06 | 39.50 | 39.72 | 2,093,821 | -0.24(-0.61%) |
Aug 20, 2013 | 39.51 | 40.13 | 39.51 | 39.97 | 2,349,845 | +0.59(+1.49%) |
Aug 19, 2013 | 39.34 | 39.87 | 39.28 | 39.38 | 2,580,949 | -0.12(-0.30%) |
Aug 16, 2013 | 40.46 | 40.75 | 39.41 | 39.50 | 7,621,638 | -2.03(-4.89%) |
Aug 15, 2013 | 41.49 | 41.98 | 41.25 | 41.53 | 4,857,729 | -0.15(-0.35%) |
Aug 14, 2013 | 41.66 | 41.80 | 41.41 | 41.67 | 2,757,041 | -0.45(-1.06%) |
Aug 13, 2013 | 42.25 | 42.31 | 41.46 | 42.12 | 4,375,781 | -0.43(-1.00%) |
Aug 12, 2013 | 41.07 | 42.63 | 40.95 | 42.55 | 5,202,447 | +1.40(+3.40%) |
Aug 09, 2013 | 41.66 | 41.77 | 41.14 | 41.15 | 2,624,101 | -0.57(-1.36%) |
Aug 08, 2013 | 41.42 | 42.07 | 41.16 | 41.72 | 2,296,024 | +0.49(+1.19%) |
Aug 07, 2013 | 41.72 | 41.72 | 41.04 | 41.23 | 2,902,557 | -0.64(-1.52%) |
Aug 06, 2013 | 43.21 | 43.26 | 41.83 | 41.86 | 4,037,532 | -1.58(-3.64%) |
Aug 05, 2013 | 43.33 | 43.51 | 43.18 | 43.45 | 1,018,349 | +0.06(+0.13%) |
Aug 02, 2013 | 43.41 | 43.49 | 43.20 | 43.39 | 1,065,362 | -0.13(-0.29%) |