Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.19 | 41.29 | 40.84 | 41.05 | 896,529 | -0.14(-0.34%) |
Oct 30, 2013 | 41.16 | 41.59 | 41.01 | 41.19 | 1,272,998 | -0.08(-0.21%) |
Oct 29, 2013 | 40.79 | 41.31 | 40.68 | 41.28 | 1,394,291 | +0.53(+1.31%) |
Oct 28, 2013 | 40.58 | 41.07 | 40.54 | 40.75 | 1,557,277 | +0.27(+0.67%) |
Oct 25, 2013 | 39.91 | 40.55 | 39.64 | 40.48 | 1,544,737 | +0.78(+1.96%) |
Oct 24, 2013 | 39.50 | 39.82 | 38.81 | 39.70 | 2,465,111 | -0.21(-0.52%) |
Oct 23, 2013 | 39.88 | 40.10 | 39.59 | 39.90 | 1,490,517 | -0.05(-0.14%) |
Oct 22, 2013 | 39.70 | 40.12 | 39.58 | 39.96 | 1,911,064 | +0.29(+0.72%) |
Oct 21, 2013 | 40.56 | 40.67 | 39.45 | 39.67 | 2,912,982 | -0.89(-2.19%) |
Oct 18, 2013 | 40.25 | 40.62 | 40.24 | 40.56 | 2,268,250 | +0.40(+1.00%) |
Oct 17, 2013 | 39.97 | 40.27 | 39.57 | 40.16 | 2,289,120 | +0.01(+0.02%) |
Oct 16, 2013 | 39.98 | 40.46 | 39.94 | 40.15 | 1,477,207 | +0.46(+1.15%) |
Oct 15, 2013 | 39.99 | 40.07 | 39.49 | 39.70 | 1,575,956 | -0.32(-0.81%) |
Oct 14, 2013 | 40.24 | 40.29 | 39.64 | 40.02 | 1,846,078 | -0.54(-1.33%) |
Oct 11, 2013 | 40.39 | 40.57 | 40.10 | 40.56 | 1,017,548 | +0.11(+0.27%) |
Oct 10, 2013 | 40.23 | 40.54 | 40.19 | 40.45 | 926,654 | +0.70(+1.77%) |
Oct 09, 2013 | 39.91 | 39.97 | 39.33 | 39.75 | 1,579,422 | -0.14(-0.35%) |
Oct 08, 2013 | 40.92 | 40.92 | 39.87 | 39.89 | 1,761,754 | -0.96(-2.36%) |
Oct 07, 2013 | 41.16 | 41.37 | 40.84 | 40.85 | 1,185,596 | -0.73(-1.74%) |
Oct 04, 2013 | 41.24 | 41.72 | 41.12 | 41.58 | 1,025,814 | +0.40(+0.97%) |
Oct 03, 2013 | 41.54 | 41.56 | 40.80 | 41.18 | 1,107,452 | -0.29(-0.71%) |
Oct 02, 2013 | 41.28 | 41.49 | 40.87 | 41.47 | 1,141,756 | -0.12(-0.28%) |
Oct 01, 2013 | 41.13 | 41.70 | 41.13 | 41.59 | 1,555,114 | +0.40(+0.97%) |
Sep 30, 2013 | 40.81 | 41.23 | 40.66 | 41.19 | 1,657,030 | -0.08(-0.21%) |
Sep 27, 2013 | 40.31 | 41.28 | 40.21 | 41.27 | 2,672,413 | +0.93(+2.30%) |
Sep 26, 2013 | 40.27 | 40.77 | 40.18 | 40.34 | 3,326,300 | +0.08(+0.21%) |
Sep 25, 2013 | 40.58 | 40.78 | 40.20 | 40.26 | 1,497,067 | -0.29(-0.70%) |
Sep 24, 2013 | 40.70 | 41.12 | 40.54 | 40.54 | 1,559,843 | -0.22(-0.55%) |
Sep 23, 2013 | 40.62 | 40.89 | 40.44 | 40.77 | 1,723,485 | +0.05(+0.13%) |
Sep 20, 2013 | 41.25 | 41.30 | 40.53 | 40.71 | 2,562,639 | -0.34(-0.83%) |
Sep 19, 2013 | 40.91 | 41.39 | 40.84 | 41.05 | 3,496,588 | +0.39(+0.95%) |
Sep 18, 2013 | 39.72 | 40.79 | 39.59 | 40.67 | 3,417,903 | +1.42(+3.62%) |
Sep 17, 2013 | 39.23 | 39.57 | 38.96 | 39.25 | 2,313,873 | -0.01(-0.02%) |
Sep 16, 2013 | 40.22 | 40.30 | 39.09 | 39.26 | 2,438,074 | +0.25(+0.65%) |
Sep 13, 2013 | 38.72 | 39.05 | 38.68 | 39.00 | 1,102,851 | +0.36(+0.94%) |
Sep 12, 2013 | 39.03 | 39.33 | 38.61 | 38.64 | 1,785,444 | -0.38(-0.97%) |
Sep 11, 2013 | 38.85 | 39.10 | 38.80 | 39.02 | 1,383,300 | -0.01(-0.02%) |
Sep 10, 2013 | 38.25 | 39.19 | 38.22 | 39.02 | 2,862,788 | +0.87(+2.29%) |
Sep 09, 2013 | 37.77 | 38.39 | 37.67 | 38.15 | 2,751,627 | +0.57(+1.52%) |
Sep 06, 2013 | 37.33 | 38.01 | 36.84 | 37.58 | 2,937,059 | +0.29(+0.77%) |
Sep 05, 2013 | 36.92 | 37.36 | 36.87 | 37.30 | 2,634,688 | +0.42(+1.15%) |
Sep 04, 2013 | 36.43 | 37.03 | 36.34 | 36.87 | 2,519,184 | +0.73(+2.02%) |
Sep 03, 2013 | 35.97 | 36.36 | 35.77 | 36.14 | 2,860,357 | +0.43(+1.21%) |
Aug 30, 2013 | 36.15 | 36.15 | 35.63 | 35.71 | 1,922,433 | -0.36(-1.00%) |
Aug 29, 2013 | 35.58 | 36.17 | 35.51 | 36.07 | 2,038,068 | +0.49(+1.38%) |
Aug 28, 2013 | 35.79 | 35.94 | 35.57 | 35.58 | 2,382,637 | -0.26(-0.73%) |
Aug 27, 2013 | 35.83 | 35.96 | 35.43 | 35.84 | 2,814,752 | -0.23(-0.64%) |
Aug 26, 2013 | 35.84 | 36.17 | 35.73 | 36.07 | 2,792,678 | +0.42(+1.19%) |
Aug 23, 2013 | 35.51 | 35.77 | 35.14 | 35.65 | 3,966,181 | -0.12(-0.34%) |
Aug 22, 2013 | 35.63 | 36.20 | 35.54 | 35.77 | 2,459,324 | +0.17(+0.48%) |
Aug 21, 2013 | 35.84 | 36.47 | 35.59 | 35.60 | 4,599,464 | -0.28(-0.79%) |
Aug 20, 2013 | 36.43 | 37.28 | 35.64 | 35.89 | 10,788,082 | -3.04(-7.81%) |
Aug 19, 2013 | 38.42 | 39.22 | 38.40 | 38.93 | 3,434,578 | +0.46(+1.20%) |
Aug 16, 2013 | 39.28 | 39.35 | 38.47 | 38.47 | 2,133,769 | -1.09(-2.76%) |
Aug 15, 2013 | 39.35 | 39.66 | 39.24 | 39.56 | 1,991,120 | -0.21(-0.52%) |
Aug 14, 2013 | 39.87 | 40.04 | 39.62 | 39.77 | 1,327,552 | -0.25(-0.62%) |
Aug 13, 2013 | 39.55 | 40.07 | 38.95 | 40.01 | 2,537,119 | +0.20(+0.50%) |
Aug 12, 2013 | 39.65 | 40.11 | 39.45 | 39.81 | 1,203,448 | +0.02(+0.04%) |
Aug 09, 2013 | 40.01 | 40.21 | 39.67 | 39.80 | 1,722,369 | -0.22(-0.54%) |
Aug 08, 2013 | 39.92 | 40.29 | 39.40 | 40.01 | 1,797,021 | +0.35(+0.87%) |
Aug 07, 2013 | 40.25 | 40.42 | 39.54 | 39.67 | 2,295,099 | -0.82(-2.03%) |
Aug 06, 2013 | 41.00 | 41.00 | 40.28 | 40.49 | 1,350,848 | -0.68(-1.64%) |
Aug 05, 2013 | 40.96 | 41.45 | 40.86 | 41.17 | 1,178,912 | +0.23(+0.56%) |
Aug 02, 2013 | 40.46 | 40.96 | 40.14 | 40.94 | 819,466 | +0.48(+1.18%) |