Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.83 | 38.83 | 38.07 | 38.08 | 32,036,862 | -0.87(-2.22%) |
Oct 30, 2013 | 39.42 | 39.42 | 38.71 | 38.94 | 28,729,152 | -0.26(-0.66%) |
Oct 29, 2013 | 39.24 | 39.39 | 39.08 | 39.20 | 21,028,464 | +0.05(+0.14%) |
Oct 28, 2013 | 39.04 | 39.29 | 39.00 | 39.15 | 19,589,632 | +0.07(+0.18%) |
Oct 25, 2013 | 39.05 | 39.23 | 38.99 | 39.08 | 21,441,026 | -0.07(-0.18%) |
Oct 24, 2013 | 39.24 | 39.27 | 38.85 | 39.15 | 20,395,082 | -0.03(-0.08%) |
Oct 23, 2013 | 39.40 | 39.44 | 38.97 | 39.18 | 24,976,734 | -0.44(-1.12%) |
Oct 22, 2013 | 40.06 | 40.11 | 39.48 | 39.62 | 35,625,372 | -0.21(-0.53%) |
Oct 21, 2013 | 39.96 | 40.25 | 39.81 | 39.83 | 23,930,952 | -0.09(-0.23%) |
Oct 18, 2013 | 40.10 | 40.10 | 39.66 | 39.93 | 31,476,760 | +0.02(+0.06%) |
Oct 17, 2013 | 39.33 | 39.98 | 39.26 | 39.90 | 36,241,044 | +0.22(+0.55%) |
Oct 16, 2013 | 38.58 | 39.73 | 38.46 | 39.69 | 53,236,000 | +1.55(+4.05%) |
Oct 15, 2013 | 38.79 | 39.02 | 37.98 | 38.14 | 62,725,864 | -0.58(-1.49%) |
Oct 14, 2013 | 38.12 | 38.94 | 37.90 | 38.72 | 31,683,178 | +0.30(+0.77%) |
Oct 11, 2013 | 38.52 | 38.53 | 38.01 | 38.42 | 29,452,278 | -0.04(-0.10%) |
Oct 10, 2013 | 38.09 | 38.53 | 37.91 | 38.46 | 30,671,242 | +1.03(+2.75%) |
Oct 09, 2013 | 37.45 | 37.76 | 37.16 | 37.43 | 28,937,728 | +0.22(+0.59%) |
Oct 08, 2013 | 37.64 | 37.82 | 37.17 | 37.21 | 31,539,676 | -0.40(-1.06%) |
Oct 07, 2013 | 37.95 | 37.99 | 37.59 | 37.61 | 24,422,622 | -0.75(-1.95%) |
Oct 04, 2013 | 37.82 | 38.40 | 37.76 | 38.36 | 23,618,140 | +0.58(+1.53%) |
Oct 03, 2013 | 38.10 | 38.23 | 37.49 | 37.78 | 28,198,698 | -0.24(-0.64%) |
Oct 02, 2013 | 37.80 | 38.29 | 37.59 | 38.02 | 30,103,968 | +0.09(+0.23%) |
Oct 01, 2013 | 38.13 | 38.33 | 37.80 | 37.94 | 26,917,010 | -0.23(-0.59%) |
Sep 27, 2013 | 38.06 | 38.40 | 38.01 | 38.16 | 25,940,404 | -0.03(-0.08%) |
Sep 26, 2013 | 38.46 | 38.63 | 37.86 | 38.19 | 29,890,340 | -0.26(-0.67%) |
Sep 25, 2013 | 38.28 | 38.67 | 37.99 | 38.45 | 34,497,808 | +0.23(+0.61%) |
Sep 24, 2013 | 38.58 | 38.62 | 38.19 | 38.22 | 33,717,488 | -0.48(-1.23%) |
Sep 23, 2013 | 38.99 | 39.16 | 38.48 | 38.69 | 44,230,040 | -1.28(-3.20%) |
Sep 20, 2013 | 40.61 | 40.67 | 39.90 | 39.97 | 36,094,224 | -0.58(-1.42%) |
Sep 19, 2013 | 41.18 | 41.28 | 40.51 | 40.55 | 32,367,150 | -0.20(-0.50%) |
Sep 18, 2013 | 39.83 | 41.11 | 39.79 | 40.75 | 40,852,604 | +0.79(+1.97%) |
Sep 17, 2013 | 39.93 | 40.03 | 39.71 | 39.97 | 19,757,856 | +0.16(+0.39%) |
Sep 16, 2013 | 40.04 | 40.16 | 39.61 | 39.81 | 24,839,068 | +0.40(+1.01%) |
Sep 13, 2013 | 39.26 | 39.51 | 39.20 | 39.41 | 16,111,033 | +0.18(+0.46%) |
Sep 12, 2013 | 39.54 | 39.62 | 39.01 | 39.23 | 27,335,690 | -0.37(-0.93%) |
Sep 11, 2013 | 39.84 | 39.90 | 39.23 | 39.60 | 28,504,064 | -0.28(-0.70%) |
Sep 10, 2013 | 39.61 | 40.22 | 39.45 | 39.88 | 31,792,096 | +0.78(+2.00%) |
Sep 09, 2013 | 38.63 | 39.12 | 38.53 | 39.10 | 28,446,092 | +0.68(+1.77%) |
Sep 06, 2013 | 39.17 | 39.17 | 38.16 | 38.42 | 31,549,562 | -0.50(-1.28%) |
Sep 05, 2013 | 38.91 | 39.19 | 38.73 | 38.92 | 22,544,484 | +0.20(+0.52%) |
Sep 04, 2013 | 38.49 | 38.99 | 38.34 | 38.72 | 24,257,362 | +0.18(+0.47%) |
Sep 03, 2013 | 38.54 | 38.90 | 37.75 | 38.54 | 37,008,912 | +0.81(+2.15%) |
Aug 30, 2013 | 38.02 | 38.02 | 37.31 | 37.73 | 31,909,622 | -0.11(-0.29%) |
Aug 29, 2013 | 37.78 | 38.17 | 37.68 | 37.84 | 21,878,050 | +0.12(+0.33%) |
Aug 28, 2013 | 37.51 | 38.19 | 37.19 | 37.71 | 37,925,720 | +0.05(+0.14%) |
Aug 27, 2013 | 38.12 | 38.51 | 37.59 | 37.66 | 38,204,896 | -1.06(-2.74%) |
Aug 26, 2013 | 38.87 | 39.29 | 38.72 | 38.72 | 21,211,090 | -0.18(-0.46%) |
Aug 23, 2013 | 39.12 | 39.29 | 38.79 | 38.90 | 19,608,728 | -0.06(-0.16%) |
Aug 22, 2013 | 38.76 | 39.24 | 38.47 | 38.96 | 28,675,820 | +0.59(+1.53%) |
Aug 21, 2013 | 38.87 | 38.98 | 38.27 | 38.37 | 39,229,468 | -0.59(-1.52%) |
Aug 20, 2013 | 38.46 | 39.22 | 38.07 | 38.97 | 37,536,332 | +0.46(+1.20%) |
Aug 19, 2013 | 39.08 | 39.13 | 38.48 | 38.51 | 29,364,344 | -0.80(-2.03%) |
Aug 16, 2013 | 39.57 | 39.87 | 39.30 | 39.30 | 30,101,848 | -0.40(-1.00%) |
Aug 15, 2013 | 39.83 | 39.89 | 39.29 | 39.70 | 33,582,364 | -0.57(-1.41%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.26 | 40.27 | 22,001,396 | -0.14(-0.35%) |
Aug 13, 2013 | 39.84 | 40.71 | 39.61 | 40.41 | 30,452,842 | +0.68(+1.71%) |
Aug 12, 2013 | 39.81 | 39.90 | 39.54 | 39.73 | 22,275,052 | -0.33(-0.82%) |
Aug 09, 2013 | 40.37 | 40.59 | 40.00 | 40.06 | 20,021,984 | -0.36(-0.89%) |
Aug 08, 2013 | 40.66 | 40.68 | 39.86 | 40.42 | 23,842,374 | +0.22(+0.54%) |
Aug 07, 2013 | 39.82 | 40.31 | 39.65 | 40.20 | 23,842,696 | +0.02(+0.04%) |
Aug 06, 2013 | 41.05 | 41.13 | 40.12 | 40.18 | 30,060,242 | -1.08(-2.63%) |
Aug 05, 2013 | 41.32 | 41.46 | 41.18 | 41.27 | 13,707,669 | -0.10(-0.25%) |
Aug 02, 2013 | 41.25 | 41.41 | 40.98 | 41.37 | 19,780,166 | +0.11(+0.26%) |