Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.45 | 38.92 | 38.36 | 38.71 | 3,905,370 | +0.31(+0.82%) |
Oct 30, 2013 | 38.68 | 38.80 | 38.19 | 38.39 | 1,997,822 | -0.29(-0.75%) |
Oct 29, 2013 | 38.09 | 38.68 | 37.97 | 38.68 | 3,372,275 | +0.81(+2.14%) |
Oct 28, 2013 | 37.97 | 38.11 | 37.56 | 37.87 | 4,951,570 | -0.16(-0.43%) |
Oct 25, 2013 | 38.40 | 38.42 | 37.95 | 38.03 | 0 | -0.16(-0.42%) |
Oct 24, 2013 | 38.45 | 38.48 | 38.06 | 38.20 | 3,311,880 | -0.04(-0.11%) |
Oct 23, 2013 | 39.15 | 39.24 | 37.61 | 38.24 | 9,111,615 | -1.36(-3.42%) |
Oct 22, 2013 | 39.26 | 39.78 | 39.19 | 39.59 | 4,542,406 | +0.34(+0.87%) |
Oct 21, 2013 | 38.80 | 39.28 | 38.73 | 39.25 | 3,531,817 | +0.49(+1.25%) |
Oct 18, 2013 | 38.49 | 38.77 | 38.26 | 38.77 | 4,647,568 | +0.09(+0.24%) |
Oct 17, 2013 | 38.68 | 39.07 | 37.57 | 38.67 | 12,677,547 | -1.31(-3.28%) |
Oct 16, 2013 | 39.71 | 40.14 | 39.47 | 39.99 | 5,560,979 | +0.48(+1.21%) |
Oct 15, 2013 | 40.34 | 40.43 | 39.39 | 39.51 | 4,862,775 | -0.92(-2.28%) |
Oct 14, 2013 | 40.02 | 40.48 | 39.96 | 40.43 | 2,113,777 | +0.15(+0.36%) |
Oct 11, 2013 | 39.76 | 40.55 | 39.58 | 40.28 | 0 | +0.43(+1.07%) |
Oct 10, 2013 | 39.25 | 39.88 | 39.05 | 39.86 | 2,391,561 | +0.93(+2.39%) |
Oct 09, 2013 | 39.14 | 39.17 | 38.43 | 38.93 | 3,617,007 | +0.06(+0.15%) |
Oct 08, 2013 | 39.63 | 39.87 | 38.46 | 38.87 | 3,555,910 | -0.67(-1.70%) |
Oct 07, 2013 | 39.40 | 39.97 | 39.21 | 39.54 | 0 | -0.20(-0.51%) |
Oct 04, 2013 | 39.54 | 39.96 | 39.47 | 39.75 | 0 | +0.16(+0.41%) |
Oct 03, 2013 | 39.78 | 39.94 | 39.24 | 39.58 | 2,567,877 | -0.21(-0.54%) |
Oct 02, 2013 | 40.02 | 40.09 | 39.58 | 39.80 | 2,556,270 | -0.47(-1.16%) |
Oct 01, 2013 | 39.77 | 40.47 | 39.74 | 40.27 | 2,375,874 | +0.35(+0.87%) |
Sep 30, 2013 | 39.57 | 40.10 | 39.20 | 39.92 | 3,874,630 | +0.27(+0.67%) |
Sep 27, 2013 | 39.56 | 39.80 | 39.44 | 39.65 | 0 | -0.21(-0.53%) |
Sep 26, 2013 | 40.00 | 40.14 | 39.62 | 39.87 | 0 | +0.09(+0.24%) |
Sep 25, 2013 | 39.81 | 40.13 | 39.58 | 39.77 | 2,669,792 | -0.03(-0.09%) |
Sep 24, 2013 | 39.68 | 40.17 | 39.64 | 39.81 | 2,482,399 | +0.10(+0.26%) |
Sep 23, 2013 | 40.12 | 40.29 | 39.30 | 39.70 | 3,646,413 | -0.44(-1.10%) |
Sep 20, 2013 | 40.67 | 40.79 | 40.09 | 40.15 | 0 | -0.54(-1.33%) |
Sep 19, 2013 | 40.75 | 40.95 | 40.44 | 40.69 | 3,555,619 | +0.06(+0.15%) |
Sep 18, 2013 | 40.85 | 40.87 | 40.09 | 40.63 | 3,569,683 | -0.26(-0.64%) |
Sep 17, 2013 | 40.66 | 41.00 | 40.63 | 40.89 | 3,254,612 | +0.42(+1.03%) |
Sep 16, 2013 | 40.61 | 40.56 | 40.35 | 40.47 | 0 | +0.20(+0.49%) |
Sep 13, 2013 | 40.26 | 40.32 | 39.91 | 40.27 | 0 | +0.14(+0.34%) |
Sep 12, 2013 | 39.98 | 40.33 | 39.87 | 40.14 | 2,884,039 | +0.13(+0.32%) |
Sep 11, 2013 | 39.93 | 40.20 | 39.62 | 40.01 | 1,953,676 | -0.01(-0.02%) |
Sep 10, 2013 | 39.79 | 40.25 | 39.76 | 40.02 | 3,679,527 | +0.55(+1.39%) |
Sep 09, 2013 | 39.47 | 39.68 | 39.22 | 39.47 | 2,969,965 | +0.12(+0.31%) |
Sep 06, 2013 | 39.47 | 39.71 | 38.93 | 39.35 | 0 | +0.04(+0.10%) |
Sep 05, 2013 | 39.13 | 39.37 | 39.11 | 39.31 | 3,240,807 | +0.24(+0.61%) |
Sep 04, 2013 | 38.09 | 39.36 | 37.96 | 39.07 | 5,694,600 | +1.05(+2.77%) |
Sep 03, 2013 | 37.48 | 38.22 | 37.48 | 38.02 | 4,280,257 | +1.02(+2.76%) |
Aug 30, 2013 | 37.44 | 37.44 | 36.88 | 36.99 | 0 | -0.51(-1.36%) |
Aug 29, 2013 | 36.97 | 37.57 | 36.85 | 37.51 | 2,580,204 | +0.43(+1.15%) |
Aug 28, 2013 | 36.86 | 37.29 | 36.74 | 37.08 | 1,886,302 | +0.35(+0.95%) |
Aug 27, 2013 | 37.44 | 37.44 | 36.67 | 36.73 | 4,230,204 | -1.00(-2.64%) |
Aug 26, 2013 | 37.78 | 38.03 | 37.68 | 37.73 | 1,706,167 | +0.08(+0.20%) |
Aug 23, 2013 | 37.80 | 37.80 | 37.34 | 37.65 | 0 | -0.09(-0.25%) |
Aug 22, 2013 | 37.80 | 37.99 | 37.64 | 37.74 | 1,665,494 | -0.03(-0.07%) |
Aug 21, 2013 | 37.71 | 38.13 | 37.45 | 37.77 | 2,775,599 | -0.11(-0.29%) |
Aug 20, 2013 | 37.69 | 37.99 | 37.68 | 37.88 | 1,608,351 | +0.14(+0.38%) |
Aug 19, 2013 | 37.99 | 38.31 | 37.72 | 37.74 | 3,173,299 | -0.23(-0.61%) |
Aug 16, 2013 | 37.92 | 38.39 | 37.76 | 37.97 | 0 | +0.45(+1.20%) |
Aug 15, 2013 | 37.64 | 38.09 | 37.37 | 37.51 | 3,727,613 | -0.89(-2.33%) |
Aug 14, 2013 | 38.79 | 38.79 | 38.33 | 38.41 | 0 | -0.33(-0.86%) |
Aug 13, 2013 | 38.83 | 39.00 | 38.34 | 38.74 | 3,323,944 | +0.07(+0.18%) |
Aug 12, 2013 | 38.60 | 38.93 | 38.44 | 38.67 | 3,321,560 | +0.08(+0.20%) |
Aug 09, 2013 | 38.70 | 38.89 | 38.46 | 38.60 | 2,311,246 | -0.24(-0.61%) |
Aug 08, 2013 | 38.98 | 39.07 | 38.55 | 38.84 | 3,045,586 | -0.01(-0.02%) |
Aug 07, 2013 | 38.80 | 39.11 | 38.55 | 38.84 | 3,841,044 | +0.03(+0.07%) |
Aug 06, 2013 | 39.30 | 39.52 | 38.72 | 38.82 | 6,174,717 | -0.49(-1.24%) |
Aug 05, 2013 | 39.41 | 39.55 | 39.18 | 39.30 | 3,958,149 | -0.11(-0.28%) |
Aug 02, 2013 | 39.66 | 39.69 | 39.02 | 39.41 | 6,084,128 | -0.54(-1.36%) |