Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.59 | 40.66 | 40.38 | 40.47 | 6,175,259 | -0.21(-0.53%) |
Oct 30, 2013 | 40.90 | 40.91 | 40.50 | 40.68 | 9,937,144 | -0.16(-0.38%) |
Oct 29, 2013 | 40.86 | 40.89 | 40.75 | 40.84 | 6,464,078 | +0.07(+0.17%) |
Oct 28, 2013 | 40.73 | 40.86 | 40.65 | 40.77 | 7,003,245 | -0.19(-0.47%) |
Oct 25, 2013 | 40.90 | 40.96 | 40.79 | 40.96 | 7,013,755 | +0.01(+0.02%) |
Oct 24, 2013 | 40.88 | 40.96 | 40.78 | 40.96 | 4,362,160 | +0.26(+0.65%) |
Oct 23, 2013 | 40.64 | 40.69 | 40.54 | 40.69 | 4,202,665 | -0.19(-0.45%) |
Oct 22, 2013 | 40.68 | 40.97 | 40.65 | 40.88 | 6,267,359 | +0.45(+1.11%) |
Oct 21, 2013 | 40.29 | 40.43 | 40.26 | 40.43 | 3,666,669 | +0.11(+0.27%) |
Oct 18, 2013 | 40.20 | 40.34 | 40.12 | 40.32 | 5,890,103 | +0.25(+0.63%) |
Oct 17, 2013 | 39.75 | 40.10 | 39.72 | 40.07 | 8,923,451 | +0.65(+1.65%) |
Oct 16, 2013 | 39.33 | 39.47 | 39.29 | 39.42 | 6,508,349 | +0.27(+0.69%) |
Oct 15, 2013 | 39.23 | 39.28 | 39.15 | 39.15 | 5,343,118 | -0.14(-0.36%) |
Oct 14, 2013 | 39.07 | 39.34 | 39.05 | 39.29 | 6,382,777 | +0.10(+0.25%) |
Oct 11, 2013 | 39.02 | 39.20 | 38.99 | 39.19 | 4,112,706 | +0.22(+0.57%) |
Oct 10, 2013 | 38.64 | 39.03 | 38.61 | 38.97 | 5,185,864 | +0.80(+2.10%) |
Oct 09, 2013 | 38.22 | 38.30 | 38.00 | 38.17 | 11,816,767 | -0.12(-0.32%) |
Oct 08, 2013 | 38.67 | 38.70 | 38.28 | 38.29 | 4,076,631 | -0.41(-1.05%) |
Oct 07, 2013 | 38.59 | 38.85 | 38.55 | 38.70 | 5,319,069 | -0.19(-0.48%) |
Oct 04, 2013 | 38.85 | 39.01 | 38.83 | 38.88 | 7,095,902 | -0.02(-0.06%) |
Oct 03, 2013 | 39.07 | 39.08 | 38.85 | 38.90 | 4,328,447 | -0.21(-0.53%) |
Oct 02, 2013 | 39.05 | 39.14 | 38.85 | 39.11 | 8,063,822 | +0.01(+0.02%) |
Oct 01, 2013 | 38.97 | 39.18 | 38.86 | 39.10 | 6,435,961 | +0.03(+0.07%) |
Sep 27, 2013 | 39.04 | 39.15 | 38.97 | 39.07 | 3,284,347 | -0.01(-0.02%) |
Sep 26, 2013 | 39.00 | 39.18 | 38.95 | 39.08 | 1,929,653 | -0.01(-0.04%) |
Sep 25, 2013 | 38.99 | 39.17 | 38.95 | 39.10 | 5,789,163 | +0.11(+0.27%) |
Sep 24, 2013 | 39.03 | 39.17 | 38.91 | 38.99 | 5,825,758 | -0.11(-0.27%) |
Sep 23, 2013 | 39.19 | 39.21 | 38.90 | 39.10 | 6,276,427 | -0.05(-0.14%) |
Sep 20, 2013 | 39.35 | 39.35 | 39.15 | 39.15 | 9,298,808 | -0.26(-0.65%) |
Sep 19, 2013 | 39.63 | 39.63 | 39.33 | 39.41 | 7,459,552 | -0.19(-0.48%) |
Sep 18, 2013 | 38.62 | 39.63 | 38.47 | 39.60 | 8,030,536 | +0.97(+2.52%) |
Sep 17, 2013 | 38.55 | 38.62 | 38.48 | 38.62 | 2,578,394 | +0.02(+0.06%) |
Sep 16, 2013 | 38.78 | 38.78 | 38.55 | 38.60 | 4,672,206 | +0.28(+0.74%) |
Sep 13, 2013 | 38.18 | 38.33 | 38.04 | 38.32 | 12,846,859 | +0.18(+0.47%) |
Sep 12, 2013 | 38.16 | 38.31 | 38.11 | 38.14 | 6,992,254 | -0.17(-0.44%) |
Sep 11, 2013 | 38.06 | 38.32 | 38.04 | 38.31 | 3,948,381 | +0.27(+0.71%) |
Sep 10, 2013 | 37.94 | 38.07 | 37.89 | 38.04 | 7,178,434 | +0.47(+1.25%) |
Sep 09, 2013 | 37.32 | 37.63 | 37.32 | 37.57 | 4,177,047 | +0.38(+1.01%) |
Sep 06, 2013 | 37.19 | 37.28 | 36.91 | 37.20 | 5,690,904 | +0.24(+0.65%) |
Sep 05, 2013 | 36.88 | 37.02 | 36.82 | 36.96 | 2,948,662 | -0.02(-0.06%) |
Sep 04, 2013 | 36.56 | 37.03 | 36.52 | 36.98 | 3,850,829 | +0.21(+0.56%) |
Sep 03, 2013 | 36.91 | 36.93 | 36.58 | 36.77 | 5,480,616 | +0.53(+1.45%) |
Aug 30, 2013 | 36.49 | 36.49 | 36.20 | 36.25 | 4,561,895 | -0.38(-1.03%) |
Aug 29, 2013 | 36.54 | 36.76 | 36.52 | 36.62 | 4,967,785 | -0.11(-0.29%) |
Aug 28, 2013 | 36.52 | 36.80 | 36.49 | 36.73 | 3,600,333 | -0.04(-0.12%) |
Aug 27, 2013 | 37.00 | 37.15 | 36.77 | 36.77 | 5,352,273 | -0.80(-2.14%) |
Aug 26, 2013 | 37.62 | 37.68 | 37.52 | 37.57 | 4,344,485 | -0.18(-0.49%) |
Aug 23, 2013 | 37.64 | 37.77 | 37.54 | 37.76 | 3,106,827 | +0.19(+0.51%) |
Aug 22, 2013 | 37.40 | 37.57 | 37.39 | 37.57 | 5,449,163 | +0.47(+1.26%) |
Aug 21, 2013 | 37.28 | 37.42 | 36.98 | 37.10 | 5,588,137 | -0.38(-1.02%) |
Aug 20, 2013 | 37.38 | 37.58 | 37.31 | 37.48 | 4,094,307 | +0.11(+0.30%) |
Aug 19, 2013 | 37.60 | 37.62 | 37.37 | 37.37 | 4,233,472 | -0.33(-0.89%) |
Aug 16, 2013 | 37.67 | 37.76 | 37.59 | 37.70 | 4,789,978 | +0.10(+0.26%) |
Aug 15, 2013 | 37.30 | 37.62 | 37.05 | 37.60 | 5,512,364 | -0.19(-0.51%) |
Aug 14, 2013 | 37.79 | 37.87 | 37.75 | 37.79 | 5,207,899 | +0.05(+0.13%) |
Aug 13, 2013 | 37.59 | 37.80 | 37.42 | 37.74 | 5,242,724 | +0.23(+0.62%) |
Aug 12, 2013 | 37.45 | 37.59 | 37.45 | 37.51 | 4,383,365 | -0.19(-0.51%) |
Aug 09, 2013 | 37.64 | 37.78 | 37.59 | 37.70 | 4,939,161 | +0.09(+0.25%) |
Aug 08, 2013 | 37.51 | 37.71 | 37.44 | 37.61 | 6,628,527 | +0.40(+1.07%) |
Aug 07, 2013 | 37.18 | 37.29 | 37.14 | 37.21 | 3,984,119 | +0.06(+0.15%) |
Aug 06, 2013 | 37.37 | 37.40 | 37.05 | 37.15 | 3,086,487 | -0.11(-0.30%) |
Aug 05, 2013 | 37.19 | 37.27 | 37.08 | 37.27 | 4,664,643 | -0.06(-0.16%) |
Aug 02, 2013 | 37.10 | 37.35 | 37.08 | 37.32 | 4,721,738 | +0.18(+0.48%) |