Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.22 | 39.97 | 39.18 | 39.66 | 8,479,262 | +0.49(+1.24%) |
Oct 30, 2013 | 39.99 | 40.01 | 38.98 | 39.17 | 10,787,477 | -0.79(-1.97%) |
Oct 29, 2013 | 40.56 | 40.58 | 39.90 | 39.96 | 8,704,239 | -0.54(-1.34%) |
Oct 28, 2013 | 40.36 | 40.71 | 40.28 | 40.50 | 5,575,924 | +0.18(+0.43%) |
Oct 25, 2013 | 40.18 | 40.60 | 40.05 | 40.32 | 5,712,031 | +0.09(+0.22%) |
Oct 24, 2013 | 40.45 | 40.60 | 40.09 | 40.24 | 7,009,580 | +0.19(+0.48%) |
Oct 23, 2013 | 40.21 | 40.60 | 39.75 | 40.05 | 7,155,333 | +0.13(+0.32%) |
Oct 22, 2013 | 39.58 | 40.09 | 39.43 | 39.92 | 7,221,616 | +0.40(+1.01%) |
Oct 21, 2013 | 39.46 | 39.58 | 39.31 | 39.52 | 5,614,606 | +0.07(+0.18%) |
Oct 18, 2013 | 39.78 | 39.81 | 39.23 | 39.45 | 8,822,682 | -0.11(-0.28%) |
Oct 17, 2013 | 38.93 | 39.61 | 38.93 | 39.56 | 6,978,789 | +0.63(+1.62%) |
Oct 16, 2013 | 38.96 | 39.01 | 38.61 | 38.93 | 9,032,002 | +0.08(+0.20%) |
Oct 15, 2013 | 38.84 | 39.07 | 38.68 | 38.85 | 6,242,218 | -0.18(-0.45%) |
Oct 14, 2013 | 38.71 | 39.04 | 38.58 | 39.03 | 6,925,112 | +0.12(+0.31%) |
Oct 11, 2013 | 38.71 | 39.07 | 38.61 | 38.91 | 8,256,356 | -0.21(-0.55%) |
Oct 10, 2013 | 38.86 | 39.13 | 38.61 | 39.12 | 7,895,865 | +0.95(+2.48%) |
Oct 09, 2013 | 38.28 | 38.41 | 37.83 | 38.18 | 8,697,944 | -0.07(-0.19%) |
Oct 08, 2013 | 38.01 | 38.49 | 37.83 | 38.25 | 13,155,842 | +0.32(+0.84%) |
Oct 07, 2013 | 38.34 | 38.37 | 37.86 | 37.93 | 9,817,801 | -0.58(-1.51%) |
Oct 04, 2013 | 38.89 | 38.89 | 38.22 | 38.51 | 13,506,168 | -0.33(-0.86%) |
Oct 03, 2013 | 40.00 | 40.03 | 38.61 | 38.84 | 18,844,134 | -1.39(-3.44%) |
Oct 02, 2013 | 40.16 | 40.33 | 39.97 | 40.23 | 4,285,889 | -0.10(-0.26%) |
Oct 01, 2013 | 40.13 | 40.35 | 39.99 | 40.33 | 4,997,661 | +0.27(+0.68%) |
Sep 30, 2013 | 40.04 | 40.32 | 39.97 | 40.06 | 6,034,444 | -0.14(-0.34%) |
Sep 27, 2013 | 40.34 | 40.45 | 39.85 | 40.20 | 7,370,982 | -0.43(-1.06%) |
Sep 26, 2013 | 40.75 | 41.35 | 39.92 | 40.63 | 18,278,192 | -1.25(-2.98%) |
Sep 25, 2013 | 41.87 | 42.09 | 41.69 | 41.88 | 5,235,834 | +0.14(+0.34%) |
Sep 24, 2013 | 42.18 | 42.26 | 41.65 | 41.73 | 6,635,716 | -0.49(-1.15%) |
Sep 23, 2013 | 42.86 | 42.87 | 42.05 | 42.22 | 5,667,226 | -0.71(-1.65%) |
Sep 20, 2013 | 43.02 | 43.13 | 42.76 | 42.93 | 7,390,500 | +0.06(+0.13%) |
Sep 19, 2013 | 42.90 | 43.08 | 42.69 | 42.87 | 4,201,863 | -0.24(-0.55%) |
Sep 18, 2013 | 42.88 | 43.18 | 42.36 | 43.11 | 4,166,596 | +0.26(+0.61%) |
Sep 17, 2013 | 42.70 | 43.13 | 42.67 | 42.85 | 4,751,593 | +0.15(+0.35%) |
Sep 16, 2013 | 42.86 | 42.86 | 42.53 | 42.70 | 3,354,168 | +0.29(+0.69%) |
Sep 13, 2013 | 42.20 | 42.42 | 42.13 | 42.40 | 3,498,245 | +0.29(+0.68%) |
Sep 12, 2013 | 42.11 | 42.36 | 41.99 | 42.12 | 3,887,204 | +0.09(+0.21%) |
Sep 11, 2013 | 42.08 | 42.31 | 41.94 | 42.03 | 4,954,565 | -0.06(-0.13%) |
Sep 10, 2013 | 42.10 | 42.29 | 41.81 | 42.08 | 4,289,782 | +0.26(+0.63%) |
Sep 09, 2013 | 41.72 | 41.85 | 41.46 | 41.82 | 2,860,300 | +0.10(+0.25%) |
Sep 06, 2013 | 41.57 | 41.97 | 41.14 | 41.72 | 3,626,378 | +0.16(+0.38%) |
Sep 05, 2013 | 41.62 | 41.67 | 41.33 | 41.56 | 2,953,657 | +0.02(+0.06%) |
Sep 04, 2013 | 40.88 | 41.71 | 40.82 | 41.53 | 5,261,468 | +0.69(+1.70%) |
Sep 03, 2013 | 41.21 | 41.31 | 40.63 | 40.84 | 3,306,994 | -0.07(-0.18%) |
Aug 30, 2013 | 40.96 | 41.09 | 40.73 | 40.91 | 4,067,090 | -0.04(-0.10%) |
Aug 29, 2013 | 40.80 | 41.18 | 40.67 | 40.95 | 2,812,014 | -0.02(-0.04%) |
Aug 28, 2013 | 40.75 | 41.19 | 40.60 | 40.97 | 4,035,024 | +0.16(+0.39%) |
Aug 27, 2013 | 41.14 | 41.18 | 40.79 | 40.81 | 5,691,033 | -0.62(-1.50%) |
Aug 26, 2013 | 41.95 | 42.00 | 41.42 | 41.43 | 5,086,169 | -0.45(-1.08%) |
Aug 23, 2013 | 41.76 | 41.88 | 41.34 | 41.88 | 4,086,071 | +0.13(+0.31%) |
Aug 22, 2013 | 41.71 | 42.00 | 41.64 | 41.76 | 3,000,764 | +0.03(+0.08%) |
Aug 21, 2013 | 41.97 | 42.13 | 41.65 | 41.73 | 4,986,073 | -0.30(-0.72%) |
Aug 20, 2013 | 42.02 | 42.25 | 41.97 | 42.03 | 3,631,831 | +0.01(+0.02%) |
Aug 19, 2013 | 41.96 | 42.31 | 41.93 | 42.02 | 4,237,167 | -0.06(-0.13%) |
Aug 16, 2013 | 42.32 | 42.44 | 42.04 | 42.08 | 6,422,708 | -0.42(-0.99%) |
Aug 15, 2013 | 42.79 | 42.93 | 42.40 | 42.50 | 5,637,551 | -0.64(-1.49%) |
Aug 14, 2013 | 43.75 | 43.86 | 42.99 | 43.14 | 6,349,708 | -0.60(-1.38%) |
Aug 13, 2013 | 44.58 | 44.93 | 43.56 | 43.75 | 17,891,540 | +1.11(+2.61%) |
Aug 12, 2013 | 42.48 | 42.66 | 42.26 | 42.63 | 21,752,930 | -0.10(-0.24%) |
Aug 09, 2013 | 42.25 | 42.76 | 42.08 | 42.74 | 18,661,856 | +0.48(+1.14%) |
Aug 08, 2013 | 42.50 | 42.53 | 41.98 | 42.25 | 17,495,596 | -0.04(-0.09%) |
Aug 07, 2013 | 42.06 | 42.40 | 41.84 | 42.29 | 4,268,183 | +0.24(+0.56%) |
Aug 06, 2013 | 42.51 | 42.74 | 41.99 | 42.06 | 5,202,252 | -0.43(-1.02%) |
Aug 05, 2013 | 42.49 | 42.95 | 42.27 | 42.49 | 4,810,017 | -0.01(-0.02%) |
Aug 02, 2013 | 42.18 | 42.53 | 41.98 | 42.50 | 4,611,347 | +0.30(+0.71%) |