Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.10 | 40.34 | 39.85 | 39.90 | 2,222,976 | -0.14(-0.35%) |
Oct 30, 2013 | 40.30 | 40.72 | 39.93 | 40.04 | 2,625,706 | -0.26(-0.65%) |
Oct 29, 2013 | 39.86 | 40.30 | 39.51 | 40.30 | 2,255,078 | +0.63(+1.59%) |
Oct 28, 2013 | 39.80 | 40.04 | 39.46 | 39.67 | 1,187,027 | -0.20(-0.50%) |
Oct 25, 2013 | 40.52 | 40.52 | 39.70 | 39.87 | 0 | -0.33(-0.82%) |
Oct 24, 2013 | 39.59 | 40.36 | 39.54 | 40.20 | 2,349,624 | +0.71(+1.80%) |
Oct 23, 2013 | 39.76 | 39.99 | 39.24 | 39.49 | 1,898,241 | -0.51(-1.27%) |
Oct 22, 2013 | 40.27 | 40.41 | 39.90 | 40.00 | 1,644,820 | -0.02(-0.05%) |
Oct 21, 2013 | 40.36 | 40.62 | 39.83 | 40.02 | 1,995,565 | -0.26(-0.65%) |
Oct 18, 2013 | 40.39 | 40.72 | 40.12 | 40.28 | 2,712,298 | -0.13(-0.32%) |
Oct 17, 2013 | 40.52 | 40.69 | 39.85 | 40.41 | 3,446,536 | -0.37(-0.91%) |
Oct 16, 2013 | 41.00 | 41.13 | 40.66 | 40.78 | 2,078,981 | -0.11(-0.27%) |
Oct 15, 2013 | 41.04 | 41.16 | 40.70 | 40.89 | 3,259,073 | -0.11(-0.27%) |
Oct 14, 2013 | 40.60 | 41.33 | 40.11 | 41.00 | 3,443,296 | -0.05(-0.12%) |
Oct 11, 2013 | 40.57 | 41.13 | 40.39 | 41.05 | 0 | +0.44(+1.08%) |
Oct 10, 2013 | 40.13 | 40.76 | 40.09 | 40.61 | 2,636,909 | +0.65(+1.63%) |
Oct 09, 2013 | 40.47 | 40.62 | 39.36 | 39.96 | 5,027,963 | -0.43(-1.06%) |
Oct 08, 2013 | 41.65 | 41.94 | 40.23 | 40.39 | 3,880,093 | -1.30(-3.12%) |
Oct 07, 2013 | 41.93 | 42.18 | 41.62 | 41.69 | 2,717,858 | -0.80(-1.88%) |
Oct 04, 2013 | 41.96 | 42.79 | 41.68 | 42.49 | 0 | +0.34(+0.81%) |
Oct 03, 2013 | 41.54 | 42.25 | 41.21 | 42.15 | 7,237,450 | -0.40(-0.94%) |
Oct 02, 2013 | 41.29 | 42.82 | 41.03 | 42.55 | 13,159,123 | +2.06(+5.09%) |
Oct 01, 2013 | 40.36 | 40.87 | 40.17 | 40.49 | 8,341,507 | -0.68(-1.65%) |
Sep 30, 2013 | 41.21 | 41.44 | 40.55 | 41.17 | 4,473,238 | -0.62(-1.48%) |
Sep 27, 2013 | 41.59 | 42.11 | 41.45 | 41.79 | 0 | -0.15(-0.36%) |
Sep 26, 2013 | 40.80 | 42.41 | 40.75 | 41.94 | 7,339,688 | +1.27(+3.13%) |
Sep 25, 2013 | 40.64 | 41.10 | 40.28 | 40.67 | 2,696,780 | -0.15(-0.37%) |
Sep 24, 2013 | 40.74 | 41.02 | 40.23 | 40.82 | 2,833,592 | +0.06(+0.15%) |
Sep 23, 2013 | 40.57 | 41.14 | 40.35 | 40.76 | 3,128,530 | -0.24(-0.59%) |
Sep 20, 2013 | 40.96 | 41.13 | 40.68 | 41.00 | 0 | +0.06(+0.15%) |
Sep 19, 2013 | 40.61 | 41.19 | 40.42 | 40.94 | 4,134,654 | +0.32(+0.79%) |
Sep 18, 2013 | 39.50 | 40.68 | 39.41 | 40.62 | 4,678,395 | +1.31(+3.33%) |
Sep 17, 2013 | 39.09 | 39.38 | 38.89 | 39.31 | 0 | +0.24(+0.61%) |
Sep 16, 2013 | 38.73 | 39.11 | 38.55 | 39.07 | 0 | +0.89(+2.33%) |
Sep 13, 2013 | 38.06 | 38.33 | 38.00 | 38.18 | 0 | +0.30(+0.79%) |
Sep 12, 2013 | 38.26 | 38.44 | 37.84 | 37.88 | 2,062,990 | -0.43(-1.12%) |
Sep 11, 2013 | 38.03 | 38.34 | 37.78 | 38.31 | 3,108,276 | +0.23(+0.60%) |
Sep 10, 2013 | 37.89 | 38.15 | 37.87 | 38.08 | 2,077,824 | +0.38(+1.01%) |
Sep 09, 2013 | 37.18 | 37.83 | 37.14 | 37.70 | 0 | +0.56(+1.51%) |
Sep 06, 2013 | 37.25 | 37.33 | 36.68 | 37.14 | 0 | +0.10(+0.27%) |
Sep 05, 2013 | 37.10 | 37.29 | 36.95 | 37.04 | 1,969,161 | -0.08(-0.22%) |
Sep 04, 2013 | 37.05 | 37.41 | 36.90 | 37.12 | 3,630,787 | -0.01(-0.03%) |
Sep 03, 2013 | 37.11 | 37.71 | 36.83 | 37.13 | 1,978,667 | +0.38(+1.03%) |
Aug 30, 2013 | 37.04 | 37.12 | 36.56 | 36.75 | 0 | -0.27(-0.73%) |
Aug 29, 2013 | 36.75 | 37.29 | 36.72 | 37.02 | 2,320,516 | +0.12(+0.34%) |
Aug 28, 2013 | 36.95 | 37.21 | 36.68 | 36.90 | 3,195,478 | -0.09(-0.26%) |
Aug 27, 2013 | 37.38 | 37.60 | 36.95 | 36.99 | 4,628,320 | -0.90(-2.38%) |
Aug 26, 2013 | 38.59 | 39.24 | 37.74 | 37.89 | 6,673,162 | -1.02(-2.62%) |
Aug 23, 2013 | 38.90 | 41.72 | 38.75 | 38.91 | 0 | +2.78(+7.69%) |
Aug 22, 2013 | 35.71 | 36.22 | 35.70 | 36.13 | 2,535,124 | +0.51(+1.43%) |
Aug 21, 2013 | 35.69 | 36.04 | 35.57 | 35.62 | 2,225,683 | -0.07(-0.20%) |
Aug 20, 2013 | 35.45 | 35.99 | 35.05 | 35.69 | 1,893,306 | +0.28(+0.79%) |
Aug 19, 2013 | 35.96 | 36.36 | 35.40 | 35.41 | 1,745,021 | -0.53(-1.47%) |
Aug 16, 2013 | 36.00 | 36.13 | 35.53 | 35.94 | 0 | -0.10(-0.28%) |
Aug 15, 2013 | 36.46 | 36.46 | 35.86 | 36.04 | 2,469,781 | -0.70(-1.91%) |
Aug 14, 2013 | 36.60 | 36.81 | 36.17 | 36.74 | 2,113,275 | +0.06(+0.16%) |
Aug 13, 2013 | 36.06 | 36.81 | 35.92 | 36.68 | 2,231,245 | +0.73(+2.03%) |
Aug 12, 2013 | 35.68 | 36.11 | 35.58 | 35.95 | 1,547,404 | +0.10(+0.28%) |
Aug 09, 2013 | 35.63 | 36.00 | 35.48 | 35.85 | 1,845,630 | +0.25(+0.70%) |
Aug 08, 2013 | 35.10 | 35.72 | 35.08 | 35.60 | 1,856,607 | +0.71(+2.03%) |
Aug 07, 2013 | 34.90 | 34.98 | 34.31 | 34.89 | 1,847,791 | -0.01(-0.03%) |
Aug 06, 2013 | 35.25 | 35.30 | 34.76 | 34.90 | 2,038,088 | -0.36(-1.02%) |
Aug 05, 2013 | 34.95 | 35.51 | 34.90 | 35.26 | 3,241,641 | +0.23(+0.66%) |
Aug 02, 2013 | 34.42 | 35.14 | 34.16 | 35.03 | 5,530,075 | +0.76(+2.22%) |