Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.16 | 39.16 | 38.40 | 38.41 | 31,760,950 | -0.87(-2.22%) |
Oct 30, 2013 | 39.76 | 39.76 | 39.05 | 39.28 | 28,481,728 | -0.26(-0.66%) |
Oct 29, 2013 | 39.58 | 39.73 | 39.42 | 39.54 | 20,847,360 | +0.06(+0.14%) |
Oct 28, 2013 | 39.38 | 39.63 | 39.34 | 39.49 | 19,420,920 | +0.07(+0.18%) |
Oct 25, 2013 | 39.39 | 39.57 | 39.33 | 39.42 | 21,256,368 | -0.07(-0.18%) |
Oct 24, 2013 | 39.58 | 39.61 | 39.19 | 39.49 | 20,219,434 | -0.03(-0.08%) |
Oct 23, 2013 | 39.74 | 39.79 | 39.31 | 39.52 | 24,761,628 | -0.45(-1.12%) |
Oct 22, 2013 | 40.41 | 40.46 | 39.83 | 39.97 | 35,318,556 | -0.21(-0.53%) |
Oct 21, 2013 | 40.31 | 40.60 | 40.16 | 40.18 | 23,724,850 | -0.09(-0.23%) |
Oct 18, 2013 | 40.45 | 40.45 | 40.01 | 40.27 | 31,205,672 | +0.02(+0.06%) |
Oct 17, 2013 | 39.67 | 40.33 | 39.60 | 40.25 | 35,928,924 | +0.22(+0.55%) |
Oct 16, 2013 | 38.92 | 40.08 | 38.79 | 40.03 | 52,777,512 | +1.56(+4.05%) |
Oct 15, 2013 | 39.12 | 39.36 | 38.31 | 38.47 | 62,185,652 | -0.58(-1.49%) |
Oct 14, 2013 | 38.45 | 39.28 | 38.23 | 39.05 | 31,410,314 | +0.30(+0.77%) |
Oct 11, 2013 | 38.86 | 38.86 | 38.34 | 38.75 | 29,198,626 | -0.04(-0.10%) |
Oct 10, 2013 | 38.42 | 38.87 | 38.24 | 38.79 | 30,407,092 | +1.04(+2.75%) |
Oct 09, 2013 | 37.78 | 38.09 | 37.48 | 37.75 | 28,688,508 | +0.22(+0.59%) |
Oct 08, 2013 | 37.97 | 38.15 | 37.49 | 37.53 | 31,268,048 | -0.40(-1.06%) |
Oct 07, 2013 | 38.28 | 38.32 | 37.92 | 37.94 | 24,212,288 | -0.76(-1.95%) |
Oct 04, 2013 | 38.15 | 38.73 | 38.09 | 38.69 | 23,414,734 | +0.58(+1.53%) |
Oct 03, 2013 | 38.43 | 38.57 | 37.82 | 38.11 | 27,955,844 | -0.24(-0.64%) |
Oct 02, 2013 | 38.12 | 38.62 | 37.92 | 38.35 | 29,844,704 | +0.09(+0.23%) |
Oct 01, 2013 | 38.46 | 38.66 | 38.12 | 38.27 | 26,685,194 | -0.23(-0.59%) |
Sep 27, 2013 | 38.39 | 38.74 | 38.34 | 38.49 | 25,716,996 | -0.03(-0.08%) |
Sep 26, 2013 | 38.79 | 38.97 | 38.19 | 38.53 | 29,632,916 | -0.26(-0.67%) |
Sep 25, 2013 | 38.61 | 39.01 | 38.32 | 38.79 | 34,200,704 | +0.24(+0.61%) |
Sep 24, 2013 | 38.92 | 38.96 | 38.53 | 38.55 | 33,427,102 | -0.48(-1.23%) |
Sep 23, 2013 | 39.33 | 39.50 | 38.81 | 39.03 | 43,849,120 | -1.29(-3.20%) |
Sep 20, 2013 | 40.97 | 41.02 | 40.25 | 40.32 | 35,783,368 | -0.58(-1.42%) |
Sep 19, 2013 | 41.53 | 41.64 | 40.86 | 40.90 | 32,088,394 | -0.20(-0.50%) |
Sep 18, 2013 | 40.17 | 41.46 | 40.14 | 41.11 | 40,500,768 | +0.80(+1.97%) |
Sep 17, 2013 | 40.27 | 40.38 | 40.05 | 40.31 | 19,587,696 | +0.16(+0.39%) |
Sep 16, 2013 | 40.39 | 40.51 | 39.95 | 40.16 | 24,625,148 | +0.40(+1.01%) |
Sep 13, 2013 | 39.60 | 39.86 | 39.54 | 39.75 | 15,972,280 | +0.18(+0.46%) |
Sep 12, 2013 | 39.89 | 39.97 | 39.35 | 39.57 | 27,100,268 | -0.37(-0.93%) |
Sep 11, 2013 | 40.19 | 40.25 | 39.57 | 39.94 | 28,258,578 | -0.28(-0.70%) |
Sep 10, 2013 | 39.95 | 40.57 | 39.80 | 40.23 | 31,518,294 | +0.79(+2.00%) |
Sep 09, 2013 | 38.97 | 39.46 | 38.86 | 39.44 | 28,201,106 | +0.69(+1.77%) |
Sep 06, 2013 | 39.51 | 39.51 | 38.49 | 38.75 | 31,277,846 | -0.50(-1.28%) |
Sep 05, 2013 | 39.25 | 39.53 | 39.07 | 39.26 | 22,350,324 | +0.20(+0.52%) |
Sep 04, 2013 | 38.83 | 39.33 | 38.68 | 39.05 | 24,048,450 | +0.18(+0.47%) |
Sep 03, 2013 | 38.87 | 39.24 | 38.08 | 38.87 | 36,690,180 | +0.82(+2.15%) |
Aug 30, 2013 | 38.35 | 38.35 | 37.64 | 38.05 | 31,634,806 | -0.11(-0.29%) |
Aug 29, 2013 | 38.11 | 38.50 | 38.01 | 38.16 | 21,689,630 | +0.13(+0.33%) |
Aug 28, 2013 | 37.83 | 38.53 | 37.51 | 38.04 | 37,599,092 | +0.06(+0.15%) |
Aug 27, 2013 | 38.45 | 38.85 | 37.92 | 37.98 | 37,875,864 | -1.07(-2.74%) |
Aug 26, 2013 | 39.21 | 39.64 | 39.05 | 39.05 | 21,028,412 | -0.18(-0.46%) |
Aug 23, 2013 | 39.45 | 39.63 | 39.12 | 39.23 | 19,439,852 | -0.06(-0.16%) |
Aug 22, 2013 | 39.10 | 39.58 | 38.80 | 39.30 | 28,428,856 | +0.59(+1.53%) |
Aug 21, 2013 | 39.21 | 39.32 | 38.60 | 38.71 | 38,891,612 | -0.60(-1.52%) |
Aug 20, 2013 | 38.79 | 39.57 | 38.40 | 39.31 | 37,213,056 | +0.46(+1.20%) |
Aug 19, 2013 | 39.42 | 39.47 | 38.82 | 38.84 | 29,111,450 | -0.80(-2.03%) |
Aug 16, 2013 | 39.91 | 40.22 | 39.64 | 39.64 | 29,842,602 | -0.40(-1.00%) |
Aug 15, 2013 | 40.17 | 40.23 | 39.63 | 40.05 | 33,293,144 | -0.57(-1.42%) |
Aug 14, 2013 | 40.90 | 41.29 | 40.61 | 40.62 | 21,811,912 | -0.14(-0.35%) |
Aug 13, 2013 | 40.19 | 41.06 | 39.95 | 40.76 | 30,190,572 | +0.69(+1.71%) |
Aug 12, 2013 | 40.16 | 40.25 | 39.88 | 40.08 | 22,083,212 | -0.33(-0.82%) |
Aug 09, 2013 | 40.72 | 40.94 | 40.34 | 40.41 | 19,849,550 | -0.36(-0.89%) |
Aug 08, 2013 | 41.01 | 41.04 | 40.21 | 40.77 | 23,637,036 | +0.22(+0.54%) |
Aug 07, 2013 | 40.16 | 40.66 | 40.00 | 40.55 | 23,637,356 | +0.02(+0.04%) |
Aug 06, 2013 | 41.41 | 41.49 | 40.47 | 40.53 | 29,801,354 | -1.09(-2.63%) |
Aug 05, 2013 | 41.68 | 41.82 | 41.53 | 41.63 | 13,589,615 | -0.10(-0.25%) |
Aug 02, 2013 | 41.60 | 41.77 | 41.34 | 41.73 | 19,609,814 | +0.11(+0.26%) |