Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.13 | 39.18 | 38.31 | 38.31 | 31,857,258 | -0.79(-2.02%) |
Oct 30, 2013 | 39.40 | 39.57 | 39.02 | 39.10 | 21,691,362 | -0.10(-0.25%) |
Oct 29, 2013 | 39.27 | 39.39 | 38.84 | 39.19 | 31,398,322 | +0.04(+0.09%) |
Oct 28, 2013 | 39.31 | 39.46 | 39.02 | 39.16 | 19,880,486 | -0.07(-0.17%) |
Oct 25, 2013 | 38.77 | 39.33 | 38.70 | 39.22 | 28,103,728 | +0.22(+0.55%) |
Oct 24, 2013 | 39.28 | 39.31 | 38.73 | 39.01 | 23,867,772 | -0.20(-0.51%) |
Oct 23, 2013 | 39.63 | 39.66 | 39.19 | 39.21 | 28,227,656 | -0.65(-1.62%) |
Oct 22, 2013 | 40.62 | 40.64 | 39.86 | 39.86 | 33,291,070 | -0.48(-1.20%) |
Oct 21, 2013 | 40.34 | 40.77 | 40.06 | 40.34 | 26,140,714 | -0.02(-0.06%) |
Oct 18, 2013 | 40.33 | 40.57 | 39.99 | 40.36 | 33,372,624 | +0.07(+0.17%) |
Oct 17, 2013 | 39.98 | 40.35 | 39.85 | 40.29 | 23,919,256 | +0.16(+0.39%) |
Oct 16, 2013 | 39.11 | 40.18 | 39.08 | 40.14 | 33,338,436 | +1.26(+3.23%) |
Oct 15, 2013 | 39.33 | 39.42 | 38.79 | 38.88 | 23,559,322 | -0.30(-0.76%) |
Oct 14, 2013 | 38.61 | 39.28 | 38.47 | 39.18 | 25,390,396 | +0.15(+0.38%) |
Oct 11, 2013 | 39.37 | 39.66 | 38.77 | 39.03 | 43,722,144 | -0.01(-0.02%) |
Oct 10, 2013 | 38.53 | 39.07 | 38.19 | 39.04 | 32,652,148 | +1.32(+3.49%) |
Oct 09, 2013 | 38.03 | 38.16 | 37.35 | 37.72 | 33,230,458 | -0.09(-0.24%) |
Oct 08, 2013 | 38.53 | 38.62 | 37.79 | 37.81 | 26,188,878 | -0.71(-1.85%) |
Oct 07, 2013 | 38.87 | 38.92 | 38.53 | 38.53 | 21,647,312 | -0.62(-1.59%) |
Oct 04, 2013 | 38.70 | 39.16 | 38.66 | 39.15 | 23,418,682 | +0.54(+1.41%) |
Oct 03, 2013 | 38.65 | 38.80 | 38.28 | 38.61 | 25,005,682 | -0.11(-0.29%) |
Oct 02, 2013 | 38.15 | 38.99 | 38.12 | 38.72 | 31,963,246 | +0.38(+0.99%) |
Oct 01, 2013 | 38.10 | 38.44 | 37.96 | 38.34 | 25,948,906 | +0.20(+0.52%) |
Sep 30, 2013 | 38.17 | 38.44 | 37.96 | 38.14 | 28,833,590 | -0.41(-1.05%) |
Sep 27, 2013 | 38.00 | 38.66 | 37.92 | 38.55 | 31,206,144 | +0.26(+0.67%) |
Sep 26, 2013 | 38.32 | 38.78 | 38.03 | 38.29 | 28,836,446 | +0.14(+0.37%) |
Sep 25, 2013 | 37.06 | 38.30 | 36.94 | 38.15 | 52,937,492 | +1.02(+2.74%) |
Sep 24, 2013 | 37.64 | 37.83 | 37.11 | 37.13 | 46,709,372 | -0.84(-2.22%) |
Sep 23, 2013 | 38.43 | 38.65 | 37.92 | 37.97 | 38,100,136 | -0.99(-2.54%) |
Sep 20, 2013 | 39.07 | 39.45 | 38.96 | 38.96 | 41,736,416 | +0.04(+0.09%) |
Sep 19, 2013 | 39.57 | 39.66 | 38.76 | 38.92 | 30,364,114 | -0.49(-1.24%) |
Sep 18, 2013 | 38.88 | 39.75 | 38.78 | 39.41 | 28,198,496 | +0.24(+0.60%) |
Sep 17, 2013 | 39.25 | 39.34 | 39.01 | 39.17 | 17,802,068 | -0.04(-0.09%) |
Sep 16, 2013 | 39.43 | 39.47 | 39.11 | 39.21 | 23,156,188 | +0.41(+1.05%) |
Sep 13, 2013 | 38.58 | 38.96 | 38.54 | 38.80 | 16,188,929 | +0.26(+0.67%) |
Sep 12, 2013 | 39.42 | 39.63 | 38.43 | 38.55 | 29,778,620 | -0.75(-1.92%) |
Sep 11, 2013 | 39.38 | 39.67 | 39.15 | 39.30 | 21,709,550 | -0.30(-0.76%) |
Sep 10, 2013 | 39.72 | 39.79 | 39.35 | 39.60 | 27,317,104 | +0.60(+1.53%) |
Sep 09, 2013 | 38.94 | 39.25 | 38.75 | 39.00 | 26,652,276 | +0.22(+0.57%) |
Sep 06, 2013 | 38.67 | 38.89 | 37.84 | 38.78 | 30,280,992 | +0.33(+0.86%) |
Sep 05, 2013 | 38.39 | 38.75 | 38.30 | 38.45 | 18,795,404 | +0.18(+0.46%) |
Sep 04, 2013 | 37.75 | 38.44 | 37.58 | 38.27 | 26,956,526 | +0.55(+1.45%) |
Sep 03, 2013 | 37.82 | 38.16 | 37.51 | 37.73 | 20,692,736 | +0.44(+1.19%) |
Aug 30, 2013 | 37.50 | 37.51 | 37.11 | 37.28 | 21,510,494 | -0.13(-0.34%) |
Aug 29, 2013 | 37.33 | 37.76 | 37.23 | 37.41 | 18,014,812 | +0.09(+0.24%) |
Aug 28, 2013 | 37.14 | 37.67 | 36.99 | 37.32 | 25,373,410 | -0.01(-0.04%) |
Aug 27, 2013 | 37.65 | 38.04 | 37.30 | 37.34 | 31,888,552 | -0.89(-2.32%) |
Aug 26, 2013 | 38.49 | 38.77 | 38.21 | 38.22 | 22,327,242 | -0.38(-0.99%) |
Aug 23, 2013 | 38.57 | 38.68 | 38.30 | 38.61 | 15,079,582 | +0.08(+0.21%) |
Aug 22, 2013 | 38.37 | 38.86 | 38.32 | 38.52 | 19,839,232 | +0.43(+1.12%) |
Aug 21, 2013 | 38.31 | 38.53 | 37.84 | 38.10 | 23,139,330 | -0.36(-0.94%) |
Aug 20, 2013 | 38.21 | 38.63 | 37.38 | 38.46 | 25,281,718 | +0.21(+0.56%) |
Aug 19, 2013 | 39.03 | 39.07 | 38.22 | 38.24 | 30,747,790 | -1.08(-2.74%) |
Aug 16, 2013 | 39.16 | 39.68 | 39.16 | 39.32 | 23,231,108 | +0.00(+0.00%) |
Aug 15, 2013 | 39.49 | 39.61 | 39.03 | 39.32 | 22,851,734 | -0.63(-1.59%) |
Aug 14, 2013 | 40.09 | 40.47 | 39.84 | 39.96 | 21,359,938 | -0.10(-0.26%) |
Aug 13, 2013 | 40.01 | 40.36 | 39.55 | 40.06 | 20,395,626 | +0.15(+0.37%) |
Aug 12, 2013 | 39.87 | 40.08 | 39.61 | 39.91 | 20,495,772 | -0.32(-0.79%) |
Aug 09, 2013 | 40.35 | 40.69 | 40.09 | 40.23 | 17,154,258 | -0.23(-0.57%) |
Aug 08, 2013 | 40.89 | 41.12 | 39.94 | 40.46 | 25,185,766 | -0.35(-0.85%) |
Aug 07, 2013 | 40.63 | 40.93 | 40.42 | 40.80 | 17,323,172 | -0.14(-0.34%) |
Aug 06, 2013 | 41.31 | 41.39 | 40.81 | 40.94 | 13,970,390 | -0.45(-1.09%) |
Aug 05, 2013 | 41.56 | 41.75 | 41.33 | 41.39 | 12,699,075 | -0.29(-0.69%) |
Aug 02, 2013 | 41.52 | 41.70 | 41.33 | 41.68 | 14,920,984 | -0.04(-0.09%) |