Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.84 | 38.97 | 38.29 | 38.83 | 2,979,987 | +0.03(+0.09%) |
Oct 30, 2013 | 38.97 | 39.27 | 38.79 | 38.80 | 1,874,737 | -0.19(-0.50%) |
Oct 29, 2013 | 38.97 | 39.11 | 38.78 | 38.99 | 2,144,674 | +0.03(+0.07%) |
Oct 28, 2013 | 38.98 | 39.22 | 38.84 | 38.97 | 10,480,415 | -0.11(-0.29%) |
Oct 25, 2013 | 38.79 | 39.08 | 38.53 | 39.08 | 2,050,595 | +0.25(+0.64%) |
Oct 24, 2013 | 39.07 | 39.15 | 38.62 | 38.83 | 2,008,694 | -0.09(-0.22%) |
Oct 23, 2013 | 38.81 | 39.52 | 38.69 | 38.92 | 4,531,761 | +0.33(+0.85%) |
Oct 22, 2013 | 37.82 | 38.77 | 37.82 | 38.59 | 4,510,004 | +0.81(+2.14%) |
Oct 21, 2013 | 37.78 | 37.96 | 37.58 | 37.79 | 2,517,263 | -0.14(-0.37%) |
Oct 18, 2013 | 37.97 | 38.06 | 37.71 | 37.93 | 4,960,962 | +0.07(+0.19%) |
Oct 17, 2013 | 37.13 | 37.89 | 36.93 | 37.85 | 2,543,121 | +0.60(+1.61%) |
Oct 16, 2013 | 37.06 | 37.26 | 36.85 | 37.25 | 3,353,836 | +0.36(+0.98%) |
Oct 15, 2013 | 37.21 | 37.33 | 36.87 | 36.89 | 2,475,516 | -0.43(-1.16%) |
Oct 14, 2013 | 37.35 | 37.47 | 36.89 | 37.33 | 2,938,575 | -0.20(-0.53%) |
Oct 11, 2013 | 37.47 | 37.55 | 37.29 | 37.53 | 2,900,678 | +0.07(+0.18%) |
Oct 10, 2013 | 37.32 | 37.52 | 36.62 | 37.46 | 4,321,850 | +0.22(+0.59%) |
Oct 09, 2013 | 37.02 | 37.70 | 36.97 | 37.24 | 3,947,982 | +0.27(+0.74%) |
Oct 08, 2013 | 36.70 | 37.34 | 36.65 | 36.97 | 4,903,052 | +0.42(+1.15%) |
Oct 07, 2013 | 36.23 | 36.85 | 36.23 | 36.55 | 2,936,941 | +0.19(+0.51%) |
Oct 04, 2013 | 36.43 | 36.53 | 36.27 | 36.36 | 2,462,527 | -0.08(-0.22%) |
Oct 03, 2013 | 36.68 | 36.69 | 36.27 | 36.44 | 3,226,279 | -0.38(-1.03%) |
Oct 02, 2013 | 36.74 | 36.87 | 36.51 | 36.82 | 2,323,444 | +0.02(+0.05%) |
Oct 01, 2013 | 36.81 | 36.97 | 36.65 | 36.80 | 1,781,970 | +0.02(+0.05%) |
Sep 30, 2013 | 36.69 | 36.93 | 36.57 | 36.78 | 2,780,092 | -0.01(-0.02%) |
Sep 27, 2013 | 37.00 | 37.15 | 36.71 | 36.79 | 1,628,958 | -0.33(-0.88%) |
Sep 26, 2013 | 37.19 | 37.35 | 36.91 | 37.11 | 1,995,442 | -0.09(-0.25%) |
Sep 25, 2013 | 37.49 | 37.61 | 37.19 | 37.21 | 1,597,029 | -0.32(-0.85%) |
Sep 24, 2013 | 37.51 | 37.65 | 37.37 | 37.53 | 2,247,790 | -0.09(-0.25%) |
Sep 23, 2013 | 37.25 | 37.84 | 37.05 | 37.62 | 2,174,597 | +0.29(+0.77%) |
Sep 20, 2013 | 37.73 | 37.80 | 37.14 | 37.33 | 4,606,194 | -0.41(-1.08%) |
Sep 19, 2013 | 38.07 | 38.24 | 37.63 | 37.74 | 2,105,470 | -0.27(-0.72%) |
Sep 18, 2013 | 37.03 | 38.21 | 36.79 | 38.01 | 4,022,939 | +1.14(+3.09%) |
Sep 17, 2013 | 36.89 | 37.01 | 36.76 | 36.87 | 2,101,091 | +0.11(+0.31%) |
Sep 16, 2013 | 37.16 | 37.27 | 36.71 | 36.76 | 3,342,562 | +0.15(+0.42%) |
Sep 13, 2013 | 36.51 | 36.78 | 36.43 | 36.61 | 2,065,054 | +0.17(+0.46%) |
Sep 12, 2013 | 36.69 | 36.85 | 36.36 | 36.44 | 2,964,658 | -0.25(-0.67%) |
Sep 11, 2013 | 37.05 | 37.13 | 36.50 | 36.69 | 4,313,153 | -0.60(-1.61%) |
Sep 10, 2013 | 37.32 | 37.39 | 37.10 | 37.29 | 3,283,712 | +0.05(+0.13%) |
Sep 09, 2013 | 37.08 | 37.31 | 36.98 | 37.24 | 1,828,371 | +0.16(+0.43%) |
Sep 06, 2013 | 36.98 | 37.47 | 36.98 | 37.08 | 3,869,798 | +0.29(+0.80%) |
Sep 05, 2013 | 37.05 | 37.17 | 36.79 | 36.79 | 2,417,406 | -0.29(-0.79%) |
Sep 04, 2013 | 37.13 | 37.23 | 36.77 | 37.08 | 2,420,277 | +0.06(+0.16%) |
Sep 03, 2013 | 37.69 | 37.77 | 36.94 | 37.02 | 2,253,851 | -0.49(-1.30%) |
Aug 30, 2013 | 37.50 | 37.66 | 37.27 | 37.51 | 2,160,781 | +0.02(+0.05%) |
Aug 29, 2013 | 37.52 | 37.67 | 37.37 | 37.49 | 1,570,558 | -0.16(-0.42%) |
Aug 28, 2013 | 37.47 | 37.78 | 37.37 | 37.65 | 2,153,191 | +0.09(+0.23%) |
Aug 27, 2013 | 37.27 | 37.79 | 37.22 | 37.56 | 2,601,566 | +0.07(+0.20%) |
Aug 26, 2013 | 37.72 | 37.86 | 37.49 | 37.49 | 2,954,671 | -0.26(-0.69%) |
Aug 23, 2013 | 37.45 | 37.91 | 37.35 | 37.75 | 3,263,887 | +0.36(+0.96%) |
Aug 22, 2013 | 37.26 | 37.56 | 37.13 | 37.39 | 4,675,589 | +0.21(+0.57%) |
Aug 21, 2013 | 37.55 | 37.58 | 37.11 | 37.17 | 1,842,225 | -0.46(-1.22%) |
Aug 20, 2013 | 37.42 | 38.06 | 37.42 | 37.63 | 2,193,152 | +0.21(+0.57%) |
Aug 19, 2013 | 37.76 | 37.87 | 37.34 | 37.42 | 2,053,926 | -0.36(-0.95%) |
Aug 16, 2013 | 38.17 | 38.33 | 37.63 | 37.78 | 3,024,495 | -0.50(-1.31%) |
Aug 15, 2013 | 38.69 | 38.86 | 38.17 | 38.28 | 2,646,264 | -0.57(-1.46%) |
Aug 14, 2013 | 39.09 | 39.15 | 38.64 | 38.85 | 1,908,972 | -0.31(-0.80%) |
Aug 13, 2013 | 39.53 | 39.54 | 39.11 | 39.16 | 2,395,605 | -0.38(-0.96%) |
Aug 12, 2013 | 39.70 | 39.82 | 39.31 | 39.54 | 2,698,876 | -0.27(-0.68%) |
Aug 09, 2013 | 39.94 | 40.12 | 39.78 | 39.81 | 6,859,927 | -0.19(-0.48%) |
Aug 08, 2013 | 40.00 | 40.18 | 39.82 | 40.00 | 6,485,893 | +0.03(+0.08%) |
Aug 07, 2013 | 39.32 | 40.01 | 39.28 | 39.97 | 2,072,931 | +0.49(+1.24%) |
Aug 06, 2013 | 39.67 | 39.68 | 39.38 | 39.48 | 1,776,664 | -0.15(-0.38%) |
Aug 05, 2013 | 39.74 | 39.79 | 39.55 | 39.63 | 1,424,351 | -0.22(-0.56%) |
Aug 02, 2013 | 39.92 | 40.05 | 39.41 | 39.86 | 2,133,483 | +0.03(+0.07%) |