Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.54 | 38.81 | 37.84 | 37.87 | 3,742,296 | -0.69(-1.78%) |
Oct 30, 2013 | 38.82 | 39.01 | 38.25 | 38.56 | 2,710,912 | -0.21(-0.53%) |
Oct 29, 2013 | 38.72 | 38.85 | 38.46 | 38.77 | 2,803,776 | +0.21(+0.56%) |
Oct 28, 2013 | 38.70 | 39.14 | 37.96 | 38.55 | 5,429,813 | +0.60(+1.59%) |
Oct 25, 2013 | 37.68 | 37.99 | 37.37 | 37.95 | 3,753,838 | +0.25(+0.66%) |
Oct 24, 2013 | 38.04 | 38.11 | 37.07 | 37.70 | 5,342,906 | -0.82(-2.12%) |
Oct 23, 2013 | 38.34 | 38.75 | 38.20 | 38.52 | 2,974,502 | +0.07(+0.17%) |
Oct 22, 2013 | 38.74 | 38.77 | 38.27 | 38.45 | 3,321,068 | -0.15(-0.39%) |
Oct 21, 2013 | 38.63 | 38.82 | 38.37 | 38.60 | 4,287,691 | +0.10(+0.26%) |
Oct 18, 2013 | 38.47 | 38.58 | 38.11 | 38.50 | 3,527,292 | +0.08(+0.21%) |
Oct 17, 2013 | 37.93 | 38.63 | 37.86 | 38.42 | 3,533,853 | +0.48(+1.26%) |
Oct 16, 2013 | 37.82 | 38.27 | 37.46 | 37.94 | 3,883,424 | +0.46(+1.23%) |
Oct 15, 2013 | 37.49 | 37.73 | 37.16 | 37.48 | 3,728,201 | -0.03(-0.09%) |
Oct 14, 2013 | 37.24 | 37.60 | 36.99 | 37.51 | 3,379,971 | -0.05(-0.13%) |
Oct 11, 2013 | 38.20 | 38.22 | 37.03 | 37.56 | 6,423,558 | -0.65(-1.71%) |
Oct 10, 2013 | 38.17 | 38.37 | 37.77 | 38.21 | 7,052,544 | +0.35(+0.92%) |
Oct 09, 2013 | 37.64 | 38.00 | 37.30 | 37.87 | 8,342,162 | +0.35(+0.92%) |
Oct 08, 2013 | 37.63 | 37.95 | 37.32 | 37.52 | 6,383,870 | -0.18(-0.48%) |
Oct 07, 2013 | 37.82 | 38.39 | 37.58 | 37.70 | 5,931,276 | -0.38(-1.00%) |
Oct 04, 2013 | 37.17 | 38.18 | 37.08 | 38.08 | 9,305,275 | +0.68(+1.81%) |
Oct 03, 2013 | 37.65 | 37.93 | 37.03 | 37.40 | 5,399,679 | -0.26(-0.70%) |
Oct 02, 2013 | 36.08 | 37.77 | 35.69 | 37.67 | 11,067,807 | +1.33(+3.66%) |
Oct 01, 2013 | 35.47 | 36.35 | 35.32 | 36.34 | 6,555,404 | +0.46(+1.29%) |
Sep 27, 2013 | 36.26 | 36.40 | 35.74 | 35.87 | 6,929,385 | -0.63(-1.72%) |
Sep 26, 2013 | 36.81 | 36.97 | 36.38 | 36.50 | 3,892,509 | -0.31(-0.85%) |
Sep 25, 2013 | 36.69 | 37.34 | 36.63 | 36.82 | 8,367,185 | +0.17(+0.47%) |
Sep 24, 2013 | 36.54 | 36.98 | 36.20 | 36.64 | 6,673,146 | -0.30(-0.81%) |
Sep 23, 2013 | 37.01 | 37.20 | 36.62 | 36.94 | 5,054,332 | -0.04(-0.11%) |
Sep 20, 2013 | 37.48 | 37.49 | 36.68 | 36.98 | 16,963,420 | +0.02(+0.07%) |
Sep 19, 2013 | 37.28 | 37.42 | 36.66 | 36.96 | 6,899,583 | -0.32(-0.86%) |
Sep 18, 2013 | 37.10 | 37.58 | 36.78 | 37.28 | 8,892,779 | +0.11(+0.29%) |
Sep 17, 2013 | 37.01 | 37.66 | 36.57 | 37.17 | 10,102,938 | -0.45(-1.21%) |
Sep 16, 2013 | 38.47 | 38.91 | 37.53 | 37.63 | 14,359,853 | -0.36(-0.96%) |
Sep 13, 2013 | 36.72 | 38.41 | 36.58 | 37.99 | 13,153,250 | +1.33(+3.63%) |
Sep 12, 2013 | 37.02 | 37.08 | 36.39 | 36.66 | 4,687,396 | -0.45(-1.22%) |
Sep 11, 2013 | 37.23 | 37.45 | 36.35 | 37.11 | 6,524,946 | -0.50(-1.32%) |
Sep 10, 2013 | 36.88 | 38.22 | 36.49 | 37.61 | 16,703,046 | +1.01(+2.75%) |
Sep 09, 2013 | 36.35 | 36.97 | 35.80 | 36.60 | 12,285,105 | +1.78(+5.10%) |
Sep 06, 2013 | 34.92 | 35.40 | 34.81 | 34.83 | 4,672,626 | +0.07(+0.21%) |
Sep 05, 2013 | 35.02 | 35.23 | 34.21 | 34.75 | 7,228,933 | -0.18(-0.52%) |
Sep 04, 2013 | 34.12 | 35.19 | 34.12 | 34.93 | 7,204,092 | +0.91(+2.67%) |
Sep 03, 2013 | 34.78 | 34.78 | 33.98 | 34.02 | 5,606,201 | -0.38(-1.10%) |
Aug 30, 2013 | 34.40 | 34.82 | 34.20 | 34.40 | 3,446,864 | +0.09(+0.26%) |
Aug 29, 2013 | 34.15 | 34.65 | 33.97 | 34.31 | 3,301,713 | +0.06(+0.17%) |
Aug 28, 2013 | 34.04 | 34.51 | 33.84 | 34.26 | 6,294,894 | +0.25(+0.73%) |
Aug 27, 2013 | 34.66 | 34.83 | 33.90 | 34.01 | 5,747,405 | -1.00(-2.86%) |
Aug 26, 2013 | 35.63 | 35.88 | 34.96 | 35.01 | 7,014,248 | +0.40(+1.17%) |
Aug 23, 2013 | 34.17 | 34.69 | 34.11 | 34.60 | 4,323,294 | +0.50(+1.45%) |
Aug 22, 2013 | 34.03 | 34.40 | 33.79 | 34.11 | 4,254,137 | +0.26(+0.78%) |
Aug 21, 2013 | 34.43 | 34.45 | 33.74 | 33.84 | 8,640,643 | -0.83(-2.41%) |
Aug 20, 2013 | 34.78 | 35.01 | 34.50 | 34.68 | 5,826,579 | -0.10(-0.29%) |
Aug 19, 2013 | 35.57 | 35.68 | 34.70 | 34.78 | 5,011,526 | -0.64(-1.80%) |
Aug 16, 2013 | 36.24 | 36.28 | 35.31 | 35.41 | 10,290,430 | -1.12(-3.07%) |
Aug 15, 2013 | 35.69 | 36.88 | 35.19 | 36.54 | 12,791,972 | +0.40(+1.10%) |
Aug 14, 2013 | 36.69 | 36.83 | 35.84 | 36.14 | 8,913,119 | -0.57(-1.55%) |
Aug 13, 2013 | 36.35 | 36.82 | 36.14 | 36.71 | 9,093,046 | +0.49(+1.35%) |
Aug 12, 2013 | 35.11 | 36.24 | 35.11 | 36.22 | 9,651,147 | +1.11(+3.15%) |
Aug 09, 2013 | 36.14 | 37.01 | 35.02 | 35.11 | 17,065,724 | -0.80(-2.23%) |
Aug 08, 2013 | 34.77 | 36.30 | 34.70 | 35.92 | 13,093,464 | +1.75(+5.13%) |
Aug 07, 2013 | 33.47 | 34.42 | 33.27 | 34.16 | 13,736,771 | +0.56(+1.67%) |
Aug 06, 2013 | 34.07 | 34.69 | 32.83 | 33.60 | 20,669,944 | -0.63(-1.83%) |
Aug 05, 2013 | 34.11 | 34.64 | 33.68 | 34.23 | 10,096,198 | +0.38(+1.12%) |
Aug 02, 2013 | 34.25 | 34.51 | 33.41 | 33.85 | 10,825,231 | -0.74(-2.15%) |