Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.77 | 42.67 | 41.66 | 42.27 | 5,265,795 | +0.08(+0.19%) |
Oct 30, 2013 | 42.45 | 42.67 | 41.84 | 42.19 | 3,932,587 | -0.32(-0.75%) |
Oct 29, 2013 | 42.64 | 42.69 | 42.37 | 42.51 | 2,634,151 | +0.16(+0.38%) |
Oct 28, 2013 | 42.43 | 42.57 | 42.27 | 42.35 | 2,669,839 | -0.15(-0.36%) |
Oct 25, 2013 | 42.66 | 42.80 | 42.39 | 42.50 | 2,185,061 | -0.16(-0.37%) |
Oct 24, 2013 | 42.35 | 42.67 | 42.34 | 42.66 | 3,415,855 | +0.37(+0.89%) |
Oct 23, 2013 | 42.72 | 42.78 | 42.04 | 42.29 | 4,016,725 | -0.55(-1.28%) |
Oct 22, 2013 | 43.10 | 43.48 | 42.74 | 42.84 | 3,643,559 | -0.04(-0.09%) |
Oct 21, 2013 | 43.00 | 43.17 | 42.60 | 42.88 | 2,553,963 | -0.04(-0.09%) |
Oct 18, 2013 | 43.10 | 43.13 | 42.75 | 42.92 | 2,524,235 | -0.06(-0.15%) |
Oct 17, 2013 | 42.54 | 43.02 | 42.53 | 42.98 | 2,201,526 | +0.25(+0.58%) |
Oct 16, 2013 | 42.03 | 42.94 | 42.01 | 42.74 | 4,406,379 | +0.98(+2.35%) |
Oct 15, 2013 | 41.85 | 42.15 | 41.65 | 41.76 | 2,325,618 | -0.33(-0.78%) |
Oct 14, 2013 | 41.67 | 42.16 | 41.61 | 42.08 | 2,714,058 | +0.24(+0.57%) |
Oct 11, 2013 | 41.37 | 41.84 | 41.27 | 41.84 | 2,328,948 | +0.43(+1.04%) |
Oct 10, 2013 | 41.07 | 41.44 | 41.07 | 41.41 | 2,827,139 | +0.83(+2.04%) |
Oct 09, 2013 | 40.32 | 40.74 | 40.00 | 40.58 | 4,433,867 | +0.36(+0.89%) |
Oct 08, 2013 | 40.99 | 41.18 | 40.21 | 40.23 | 4,393,674 | -0.80(-1.96%) |
Oct 07, 2013 | 41.32 | 41.36 | 41.02 | 41.03 | 3,885,935 | -0.68(-1.62%) |
Oct 04, 2013 | 40.57 | 41.72 | 40.43 | 41.71 | 6,279,239 | +1.16(+2.87%) |
Oct 03, 2013 | 40.50 | 40.62 | 40.03 | 40.54 | 5,326,815 | -0.24(-0.59%) |
Oct 02, 2013 | 40.74 | 40.78 | 40.36 | 40.78 | 3,771,614 | +0.37(+0.91%) |
Oct 01, 2013 | 40.37 | 40.51 | 40.21 | 40.42 | 3,561,394 | +0.14(+0.36%) |
Sep 30, 2013 | 40.45 | 40.60 | 40.19 | 40.27 | 4,266,973 | -0.41(-1.02%) |
Sep 27, 2013 | 40.82 | 40.99 | 40.61 | 40.69 | 3,291,058 | -0.22(-0.55%) |
Sep 26, 2013 | 41.05 | 41.37 | 40.84 | 40.91 | 2,926,726 | -0.21(-0.50%) |
Sep 25, 2013 | 41.24 | 41.52 | 41.10 | 41.12 | 3,905,682 | -0.11(-0.27%) |
Sep 24, 2013 | 41.47 | 41.62 | 41.21 | 41.23 | 3,252,877 | -0.33(-0.79%) |
Sep 23, 2013 | 41.25 | 41.82 | 41.11 | 41.56 | 5,746,591 | +0.13(+0.31%) |
Sep 20, 2013 | 42.08 | 42.19 | 41.39 | 41.43 | 6,425,273 | -0.49(-1.18%) |
Sep 19, 2013 | 41.43 | 42.07 | 41.41 | 41.92 | 5,293,149 | +0.64(+1.54%) |
Sep 18, 2013 | 40.81 | 41.35 | 40.62 | 41.29 | 4,724,508 | +0.50(+1.23%) |
Sep 17, 2013 | 40.46 | 40.99 | 40.42 | 40.78 | 3,161,181 | +0.54(+1.35%) |
Sep 16, 2013 | 40.30 | 40.46 | 39.88 | 40.24 | 2,230,117 | +0.36(+0.90%) |
Sep 13, 2013 | 40.19 | 40.24 | 39.84 | 39.88 | 2,280,905 | -0.05(-0.12%) |
Sep 12, 2013 | 40.31 | 40.41 | 39.90 | 39.93 | 3,272,027 | +0.01(+0.02%) |
Sep 11, 2013 | 39.35 | 39.99 | 39.33 | 39.92 | 3,966,718 | +0.53(+1.36%) |
Sep 10, 2013 | 39.49 | 39.59 | 39.00 | 39.39 | 4,263,844 | +0.21(+0.53%) |
Sep 09, 2013 | 38.60 | 39.22 | 38.60 | 39.18 | 3,108,241 | +0.62(+1.61%) |
Sep 06, 2013 | 38.75 | 38.87 | 38.11 | 38.56 | 3,691,019 | -0.06(-0.16%) |
Sep 05, 2013 | 38.47 | 38.76 | 38.43 | 38.62 | 3,193,889 | +0.19(+0.50%) |
Sep 04, 2013 | 38.58 | 38.80 | 38.33 | 38.43 | 3,675,493 | -0.18(-0.45%) |
Sep 03, 2013 | 38.98 | 39.10 | 38.37 | 38.61 | 3,618,077 | +0.43(+1.13%) |
Aug 30, 2013 | 38.37 | 38.51 | 38.04 | 38.18 | 3,595,017 | -0.12(-0.31%) |
Aug 29, 2013 | 38.04 | 38.42 | 37.97 | 38.30 | 2,504,079 | +0.26(+0.67%) |
Aug 28, 2013 | 37.88 | 38.23 | 37.70 | 38.04 | 2,790,505 | +0.14(+0.38%) |
Aug 27, 2013 | 38.26 | 38.40 | 37.88 | 37.90 | 3,142,724 | -0.74(-1.91%) |
Aug 26, 2013 | 38.98 | 38.99 | 38.60 | 38.64 | 2,953,698 | -0.41(-1.06%) |
Aug 23, 2013 | 39.08 | 39.14 | 38.81 | 39.05 | 1,900,387 | -0.10(-0.26%) |
Aug 22, 2013 | 38.68 | 39.26 | 38.68 | 39.15 | 1,803,342 | +0.46(+1.19%) |
Aug 21, 2013 | 38.72 | 39.06 | 38.53 | 38.69 | 3,157,871 | -0.17(-0.45%) |
Aug 20, 2013 | 38.83 | 39.10 | 38.69 | 38.87 | 2,960,348 | +0.08(+0.20%) |
Aug 19, 2013 | 39.06 | 39.09 | 38.79 | 38.79 | 2,675,567 | -0.36(-0.91%) |
Aug 16, 2013 | 38.96 | 39.43 | 38.89 | 39.14 | 5,632,196 | +0.02(+0.06%) |
Aug 15, 2013 | 39.37 | 39.72 | 38.99 | 39.12 | 3,061,215 | -0.68(-1.71%) |
Aug 14, 2013 | 40.19 | 40.19 | 39.74 | 39.80 | 2,434,758 | -0.21(-0.52%) |
Aug 13, 2013 | 39.86 | 40.23 | 39.66 | 40.01 | 2,167,670 | +0.17(+0.44%) |
Aug 12, 2013 | 39.93 | 40.21 | 39.75 | 39.83 | 3,506,862 | -0.32(-0.79%) |
Aug 09, 2013 | 39.93 | 40.36 | 39.90 | 40.15 | 2,642,792 | +0.21(+0.54%) |
Aug 08, 2013 | 39.95 | 40.37 | 39.83 | 39.94 | 4,347,557 | +0.17(+0.44%) |
Aug 07, 2013 | 40.02 | 40.11 | 39.74 | 39.76 | 6,158,977 | -0.42(-1.05%) |
Aug 06, 2013 | 40.58 | 40.60 | 39.99 | 40.18 | 4,983,768 | -0.47(-1.15%) |
Aug 05, 2013 | 41.08 | 41.08 | 40.51 | 40.65 | 3,701,836 | -0.68(-1.65%) |
Aug 02, 2013 | 41.28 | 41.45 | 41.03 | 41.33 | 3,675,495 | -0.06(-0.13%) |