Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.07 | 44.40 | 43.68 | 43.98 | 3,460,241 | -0.13(-0.30%) |
Oct 30, 2013 | 44.96 | 45.20 | 43.72 | 44.11 | 3,436,888 | -0.78(-1.74%) |
Oct 29, 2013 | 44.72 | 45.03 | 44.57 | 44.89 | 3,275,152 | +0.35(+0.78%) |
Oct 28, 2013 | 45.04 | 45.06 | 44.36 | 44.54 | 3,605,691 | -0.35(-0.79%) |
Oct 25, 2013 | 45.02 | 45.22 | 44.45 | 44.90 | 2,765,909 | +0.03(+0.06%) |
Oct 24, 2013 | 44.61 | 45.08 | 44.50 | 44.87 | 3,376,536 | +0.28(+0.62%) |
Oct 23, 2013 | 45.24 | 45.24 | 44.31 | 44.59 | 4,633,738 | -0.99(-2.17%) |
Oct 22, 2013 | 45.96 | 46.55 | 45.36 | 45.58 | 7,591,362 | +0.14(+0.31%) |
Oct 21, 2013 | 45.16 | 46.48 | 44.88 | 45.44 | 12,183,002 | +1.47(+3.34%) |
Oct 18, 2013 | 44.13 | 44.23 | 43.53 | 43.97 | 4,643,396 | +0.17(+0.38%) |
Oct 17, 2013 | 43.42 | 43.92 | 43.14 | 43.81 | 3,805,733 | +0.33(+0.77%) |
Oct 16, 2013 | 42.77 | 43.89 | 42.65 | 43.47 | 6,008,366 | +1.06(+2.49%) |
Oct 15, 2013 | 42.25 | 42.78 | 42.09 | 42.41 | 3,878,535 | +0.02(+0.05%) |
Oct 14, 2013 | 41.95 | 42.57 | 41.84 | 42.39 | 3,229,584 | +0.10(+0.23%) |
Oct 11, 2013 | 41.73 | 42.69 | 41.59 | 42.30 | 4,752,175 | +0.36(+0.86%) |
Oct 10, 2013 | 40.90 | 42.02 | 40.90 | 41.93 | 6,276,451 | +1.38(+3.40%) |
Oct 09, 2013 | 40.51 | 40.86 | 40.31 | 40.56 | 4,503,808 | +0.07(+0.17%) |
Oct 08, 2013 | 40.77 | 41.04 | 40.44 | 40.49 | 4,135,649 | -0.11(-0.27%) |
Oct 07, 2013 | 40.69 | 41.17 | 40.56 | 40.60 | 2,488,710 | -0.39(-0.95%) |
Oct 04, 2013 | 40.42 | 41.14 | 40.34 | 40.99 | 2,983,317 | +0.66(+1.64%) |
Oct 03, 2013 | 40.44 | 40.66 | 40.22 | 40.33 | 3,113,603 | -0.22(-0.55%) |
Oct 02, 2013 | 40.63 | 40.81 | 40.06 | 40.55 | 2,767,405 | -0.22(-0.53%) |
Oct 01, 2013 | 40.25 | 41.00 | 40.22 | 40.77 | 3,249,696 | +0.58(+1.45%) |
Sep 30, 2013 | 40.33 | 40.33 | 39.79 | 40.18 | 5,075,420 | -0.66(-1.62%) |
Sep 27, 2013 | 41.21 | 41.41 | 40.54 | 40.84 | 4,689,425 | -0.53(-1.28%) |
Sep 26, 2013 | 41.41 | 41.56 | 41.08 | 41.37 | 2,930,981 | -0.02(-0.05%) |
Sep 25, 2013 | 41.57 | 41.71 | 41.35 | 41.39 | 3,290,936 | -0.16(-0.39%) |
Sep 24, 2013 | 41.43 | 41.81 | 41.22 | 41.55 | 3,739,825 | +0.10(+0.25%) |
Sep 23, 2013 | 41.38 | 41.50 | 41.11 | 41.45 | 4,191,812 | +0.03(+0.07%) |
Sep 20, 2013 | 41.54 | 41.91 | 41.31 | 41.42 | 5,460,073 | -0.10(-0.23%) |
Sep 19, 2013 | 41.76 | 41.88 | 41.26 | 41.52 | 3,534,312 | -0.10(-0.23%) |
Sep 18, 2013 | 40.83 | 42.01 | 40.80 | 41.61 | 6,408,164 | +0.67(+1.63%) |
Sep 17, 2013 | 40.44 | 41.09 | 40.38 | 40.95 | 2,914,386 | +0.52(+1.29%) |
Sep 16, 2013 | 40.90 | 40.88 | 40.35 | 40.42 | 2,963,330 | -0.19(-0.48%) |
Sep 13, 2013 | 41.12 | 41.18 | 40.52 | 40.62 | 2,559,916 | -0.35(-0.87%) |
Sep 12, 2013 | 41.15 | 41.51 | 40.85 | 40.97 | 2,687,214 | -0.16(-0.39%) |
Sep 11, 2013 | 40.64 | 41.13 | 40.61 | 41.13 | 4,307,063 | +0.45(+1.11%) |
Sep 10, 2013 | 41.01 | 41.01 | 40.45 | 40.68 | 3,444,644 | -0.22(-0.54%) |
Sep 09, 2013 | 40.64 | 40.96 | 40.54 | 40.90 | 3,023,416 | +0.44(+1.10%) |
Sep 06, 2013 | 40.76 | 41.05 | 40.43 | 40.46 | 3,494,943 | -0.24(-0.60%) |
Sep 05, 2013 | 39.85 | 40.74 | 39.84 | 40.70 | 4,749,331 | +0.85(+2.14%) |
Sep 04, 2013 | 39.64 | 40.09 | 39.61 | 39.85 | 3,117,489 | +0.19(+0.47%) |
Sep 03, 2013 | 40.04 | 40.11 | 39.50 | 39.66 | 3,129,197 | +0.10(+0.25%) |
Aug 30, 2013 | 39.42 | 39.87 | 39.40 | 39.57 | 2,940,121 | +0.22(+0.56%) |
Aug 29, 2013 | 39.78 | 39.95 | 39.26 | 39.34 | 2,758,191 | -0.51(-1.27%) |
Aug 28, 2013 | 39.52 | 40.46 | 39.49 | 39.85 | 4,066,131 | +0.37(+0.95%) |
Aug 27, 2013 | 39.89 | 40.20 | 39.39 | 39.48 | 4,538,156 | -0.77(-1.91%) |
Aug 26, 2013 | 40.32 | 40.60 | 40.22 | 40.25 | 3,394,508 | -0.04(-0.10%) |
Aug 23, 2013 | 39.76 | 40.42 | 39.68 | 40.29 | 3,203,967 | +0.55(+1.40%) |
Aug 22, 2013 | 38.98 | 40.00 | 38.91 | 39.73 | 2,562,676 | +0.87(+2.23%) |
Aug 21, 2013 | 39.09 | 39.48 | 38.83 | 38.87 | 4,840,793 | -0.31(-0.80%) |
Aug 20, 2013 | 39.47 | 39.91 | 39.17 | 39.18 | 3,970,671 | +0.06(+0.16%) |
Aug 19, 2013 | 39.82 | 39.85 | 39.08 | 39.12 | 4,112,007 | -0.65(-1.64%) |
Aug 16, 2013 | 40.06 | 40.12 | 39.47 | 39.77 | 3,609,968 | -0.44(-1.10%) |
Aug 15, 2013 | 39.91 | 40.28 | 39.79 | 40.21 | 2,940,671 | +0.05(+0.12%) |
Aug 14, 2013 | 39.97 | 40.50 | 39.91 | 40.16 | 4,695,377 | +0.28(+0.70%) |
Aug 13, 2013 | 40.23 | 40.23 | 39.64 | 39.88 | 2,714,944 | -0.24(-0.59%) |
Aug 12, 2013 | 40.39 | 40.65 | 40.10 | 40.12 | 3,287,634 | -0.42(-1.04%) |
Aug 09, 2013 | 40.67 | 40.85 | 40.43 | 40.54 | 3,757,421 | -0.12(-0.29%) |
Aug 08, 2013 | 39.30 | 41.17 | 39.30 | 40.66 | 7,571,678 | +1.38(+3.51%) |
Aug 07, 2013 | 39.85 | 39.92 | 38.22 | 39.28 | 10,260,477 | +0.61(+1.58%) |
Aug 06, 2013 | 38.79 | 38.84 | 38.42 | 38.67 | 3,805,041 | -0.14(-0.36%) |
Aug 05, 2013 | 38.69 | 39.00 | 38.61 | 38.81 | 4,022,565 | +0.03(+0.07%) |
Aug 02, 2013 | 38.92 | 38.95 | 38.56 | 38.78 | 3,229,921 | -0.26(-0.66%) |