Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.58 | 39.63 | 38.75 | 38.75 | 31,497,974 | -0.80(-2.02%) |
Oct 30, 2013 | 39.84 | 40.02 | 39.47 | 39.54 | 21,446,728 | -0.10(-0.25%) |
Oct 29, 2013 | 39.72 | 39.84 | 39.28 | 39.64 | 31,044,214 | +0.04(+0.09%) |
Oct 28, 2013 | 39.76 | 39.91 | 39.47 | 39.60 | 19,656,276 | -0.07(-0.17%) |
Oct 25, 2013 | 39.21 | 39.78 | 39.15 | 39.67 | 27,786,776 | +0.22(+0.55%) |
Oct 24, 2013 | 39.72 | 39.76 | 39.18 | 39.45 | 23,598,592 | -0.20(-0.51%) |
Oct 23, 2013 | 40.08 | 40.12 | 39.63 | 39.66 | 27,909,306 | -0.65(-1.62%) |
Oct 22, 2013 | 41.08 | 41.11 | 40.31 | 40.31 | 32,915,616 | -0.49(-1.20%) |
Oct 21, 2013 | 40.80 | 41.24 | 40.51 | 40.80 | 25,845,902 | -0.02(-0.06%) |
Oct 18, 2013 | 40.79 | 41.03 | 40.45 | 40.82 | 32,996,250 | +0.07(+0.17%) |
Oct 17, 2013 | 40.44 | 40.81 | 40.30 | 40.75 | 23,649,496 | +0.16(+0.39%) |
Oct 16, 2013 | 39.55 | 40.63 | 39.53 | 40.60 | 32,962,448 | +1.27(+3.23%) |
Oct 15, 2013 | 39.78 | 39.87 | 39.23 | 39.33 | 23,293,622 | -0.30(-0.76%) |
Oct 14, 2013 | 39.05 | 39.72 | 38.91 | 39.63 | 25,104,044 | +0.15(+0.38%) |
Oct 11, 2013 | 39.81 | 40.11 | 39.21 | 39.48 | 43,229,048 | -0.01(-0.02%) |
Oct 10, 2013 | 38.97 | 39.51 | 38.63 | 39.48 | 32,283,900 | +1.33(+3.49%) |
Oct 09, 2013 | 38.47 | 38.60 | 37.78 | 38.15 | 32,855,688 | -0.09(-0.24%) |
Oct 08, 2013 | 38.96 | 39.06 | 38.22 | 38.24 | 25,893,522 | -0.72(-1.85%) |
Oct 07, 2013 | 39.31 | 39.36 | 38.96 | 38.96 | 21,403,176 | -0.63(-1.59%) |
Oct 04, 2013 | 39.15 | 39.60 | 39.10 | 39.60 | 23,154,568 | +0.55(+1.41%) |
Oct 03, 2013 | 39.09 | 39.24 | 38.72 | 39.05 | 24,723,670 | -0.11(-0.29%) |
Oct 02, 2013 | 38.58 | 39.43 | 38.56 | 39.16 | 31,602,768 | +0.38(+0.99%) |
Oct 01, 2013 | 38.54 | 38.87 | 38.40 | 38.78 | 25,656,258 | +0.20(+0.52%) |
Sep 30, 2013 | 38.61 | 38.87 | 38.39 | 38.58 | 28,508,408 | -0.41(-1.05%) |
Sep 27, 2013 | 38.43 | 39.11 | 38.35 | 38.99 | 30,854,206 | +0.26(+0.67%) |
Sep 26, 2013 | 38.75 | 39.22 | 38.46 | 38.72 | 28,511,232 | +0.14(+0.37%) |
Sep 25, 2013 | 37.48 | 38.73 | 37.36 | 38.58 | 52,340,472 | +1.03(+2.74%) |
Sep 24, 2013 | 38.07 | 38.27 | 37.54 | 37.55 | 46,182,588 | -0.85(-2.22%) |
Sep 23, 2013 | 38.87 | 39.09 | 38.35 | 38.40 | 37,670,448 | -1.00(-2.54%) |
Sep 20, 2013 | 39.52 | 39.90 | 39.40 | 39.40 | 41,265,720 | +0.04(+0.09%) |
Sep 19, 2013 | 40.02 | 40.11 | 39.20 | 39.37 | 30,021,672 | -0.49(-1.24%) |
Sep 18, 2013 | 39.32 | 40.20 | 39.22 | 39.86 | 27,880,478 | +0.24(+0.60%) |
Sep 17, 2013 | 39.69 | 39.79 | 39.46 | 39.62 | 17,601,300 | -0.04(-0.09%) |
Sep 16, 2013 | 39.88 | 39.92 | 39.56 | 39.66 | 22,895,036 | +0.41(+1.05%) |
Sep 13, 2013 | 39.02 | 39.40 | 38.98 | 39.25 | 16,006,353 | +0.26(+0.67%) |
Sep 12, 2013 | 39.87 | 40.08 | 38.87 | 38.99 | 29,442,780 | -0.76(-1.92%) |
Sep 11, 2013 | 39.83 | 40.12 | 39.60 | 39.75 | 21,464,714 | -0.31(-0.76%) |
Sep 10, 2013 | 40.17 | 40.25 | 39.80 | 40.05 | 27,009,024 | +0.60(+1.53%) |
Sep 09, 2013 | 39.39 | 39.69 | 39.19 | 39.45 | 26,351,694 | +0.22(+0.57%) |
Sep 06, 2013 | 39.11 | 39.34 | 38.27 | 39.22 | 29,939,488 | +0.34(+0.86%) |
Sep 05, 2013 | 38.83 | 39.19 | 38.74 | 38.89 | 18,583,432 | +0.18(+0.46%) |
Sep 04, 2013 | 38.18 | 38.88 | 38.01 | 38.71 | 26,652,514 | +0.55(+1.45%) |
Sep 03, 2013 | 38.25 | 38.60 | 37.93 | 38.16 | 20,459,366 | +0.45(+1.19%) |
Aug 30, 2013 | 37.93 | 37.93 | 37.53 | 37.71 | 21,267,900 | -0.13(-0.34%) |
Aug 29, 2013 | 37.75 | 38.19 | 37.65 | 37.84 | 17,811,644 | +0.09(+0.24%) |
Aug 28, 2013 | 37.56 | 38.10 | 37.41 | 37.75 | 25,087,252 | -0.01(-0.04%) |
Aug 27, 2013 | 38.08 | 38.47 | 37.72 | 37.76 | 31,528,918 | -0.90(-2.32%) |
Aug 26, 2013 | 38.93 | 39.21 | 38.65 | 38.66 | 22,075,440 | -0.39(-0.99%) |
Aug 23, 2013 | 39.01 | 39.12 | 38.73 | 39.05 | 14,909,516 | +0.08(+0.21%) |
Aug 22, 2013 | 38.81 | 39.30 | 38.75 | 38.96 | 19,615,488 | +0.43(+1.12%) |
Aug 21, 2013 | 38.75 | 38.97 | 38.27 | 38.53 | 22,878,366 | -0.37(-0.94%) |
Aug 20, 2013 | 38.64 | 39.08 | 37.81 | 38.90 | 24,996,594 | +0.22(+0.56%) |
Aug 19, 2013 | 39.47 | 39.52 | 38.66 | 38.68 | 30,401,020 | -1.09(-2.74%) |
Aug 16, 2013 | 39.61 | 40.14 | 39.61 | 39.77 | 22,969,110 | +0.00(+0.00%) |
Aug 15, 2013 | 39.94 | 40.06 | 39.47 | 39.77 | 22,594,016 | -0.64(-1.59%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.30 | 40.41 | 21,119,044 | -0.10(-0.26%) |
Aug 13, 2013 | 40.46 | 40.82 | 40.00 | 40.52 | 20,165,606 | +0.15(+0.37%) |
Aug 12, 2013 | 40.33 | 40.54 | 40.06 | 40.37 | 20,264,624 | -0.32(-0.79%) |
Aug 09, 2013 | 40.81 | 41.16 | 40.55 | 40.69 | 16,960,796 | -0.23(-0.57%) |
Aug 08, 2013 | 41.36 | 41.59 | 40.39 | 40.92 | 24,901,724 | -0.35(-0.85%) |
Aug 07, 2013 | 41.09 | 41.40 | 40.88 | 41.27 | 17,127,804 | -0.14(-0.34%) |
Aug 06, 2013 | 41.78 | 41.87 | 41.28 | 41.41 | 13,812,834 | -0.46(-1.09%) |
Aug 05, 2013 | 42.04 | 42.22 | 41.80 | 41.87 | 12,555,857 | -0.29(-0.69%) |
Aug 02, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 14,752,707 | -0.04(-0.09%) |