Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.96 | 40.02 | 39.50 | 39.79 | 4,356,660 | -0.32(-0.79%) |
Oct 30, 2013 | 39.71 | 40.31 | 39.71 | 40.11 | 6,509,729 | +0.65(+1.64%) |
Oct 29, 2013 | 39.37 | 39.52 | 39.29 | 39.47 | 3,462,095 | +0.18(+0.45%) |
Oct 28, 2013 | 39.18 | 39.40 | 39.18 | 39.29 | 3,654,464 | +0.11(+0.29%) |
Oct 25, 2013 | 38.99 | 39.43 | 38.88 | 39.18 | 4,701,149 | +0.34(+0.86%) |
Oct 24, 2013 | 38.50 | 38.85 | 38.38 | 38.84 | 4,583,340 | +0.49(+1.27%) |
Oct 23, 2013 | 39.43 | 39.43 | 37.71 | 38.35 | 17,189,360 | -1.12(-2.83%) |
Oct 22, 2013 | 39.45 | 39.59 | 39.30 | 39.47 | 7,183,647 | +0.13(+0.33%) |
Oct 21, 2013 | 39.28 | 39.48 | 39.11 | 39.34 | 5,732,229 | +0.10(+0.26%) |
Oct 18, 2013 | 39.85 | 39.89 | 39.21 | 39.24 | 8,223,998 | -0.42(-1.05%) |
Oct 17, 2013 | 39.08 | 39.71 | 39.03 | 39.66 | 6,938,893 | +0.55(+1.40%) |
Oct 16, 2013 | 38.94 | 39.19 | 38.91 | 39.11 | 6,457,827 | +0.39(+1.00%) |
Oct 15, 2013 | 39.37 | 39.38 | 38.70 | 38.72 | 8,462,267 | -0.67(-1.70%) |
Oct 14, 2013 | 39.34 | 39.60 | 39.16 | 39.39 | 5,578,889 | -0.04(-0.09%) |
Oct 11, 2013 | 38.82 | 39.51 | 38.73 | 39.43 | 9,533,489 | +0.62(+1.61%) |
Oct 10, 2013 | 39.34 | 39.52 | 38.65 | 38.81 | 11,665,563 | -0.32(-0.81%) |
Oct 09, 2013 | 38.69 | 39.40 | 38.21 | 39.12 | 35,045,680 | -2.84(-6.76%) |
Oct 08, 2013 | 41.71 | 42.20 | 41.53 | 41.96 | 10,451,993 | +0.14(+0.34%) |
Oct 07, 2013 | 41.55 | 42.03 | 41.50 | 41.82 | 5,529,188 | -0.06(-0.14%) |
Oct 04, 2013 | 41.33 | 41.97 | 41.32 | 41.88 | 3,819,819 | +0.64(+1.55%) |
Oct 03, 2013 | 41.28 | 41.71 | 41.14 | 41.24 | 4,282,727 | -0.15(-0.37%) |
Oct 02, 2013 | 41.52 | 41.79 | 40.98 | 41.39 | 5,773,667 | -0.52(-1.23%) |
Oct 01, 2013 | 41.91 | 42.00 | 41.61 | 41.91 | 2,838,946 | +0.11(+0.27%) |
Sep 30, 2013 | 41.87 | 42.07 | 41.58 | 41.80 | 3,863,933 | -0.43(-1.03%) |
Sep 27, 2013 | 42.23 | 42.48 | 42.10 | 42.23 | 1,965,870 | -0.14(-0.33%) |
Sep 26, 2013 | 42.09 | 42.48 | 41.98 | 42.37 | 2,545,546 | +0.45(+1.08%) |
Sep 25, 2013 | 42.15 | 42.18 | 41.83 | 41.92 | 2,060,927 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.57 | 41.98 | 42.19 | 2,379,577 | +0.15(+0.35%) |
Sep 23, 2013 | 42.10 | 42.25 | 41.80 | 42.04 | 2,212,039 | -0.16(-0.39%) |
Sep 20, 2013 | 42.57 | 42.62 | 42.15 | 42.21 | 4,711,393 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.56 | 42.58 | 3,696,989 | -0.52(-1.21%) |
Sep 18, 2013 | 42.49 | 43.18 | 42.32 | 43.10 | 3,469,239 | +0.52(+1.21%) |
Sep 17, 2013 | 42.49 | 42.87 | 42.42 | 42.59 | 3,980,236 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.86 | 42.44 | 42.53 | 3,448,975 | +0.07(+0.17%) |
Sep 13, 2013 | 42.45 | 42.56 | 42.21 | 42.46 | 3,052,287 | +0.08(+0.19%) |
Sep 12, 2013 | 42.35 | 42.65 | 42.23 | 42.38 | 3,038,566 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.28 | 41.76 | 42.28 | 2,674,856 | +0.40(+0.95%) |
Sep 10, 2013 | 41.98 | 42.05 | 41.59 | 41.88 | 4,873,614 | +0.03(+0.07%) |
Sep 09, 2013 | 41.06 | 41.98 | 41.06 | 41.85 | 5,642,071 | +1.09(+2.69%) |
Sep 06, 2013 | 41.02 | 41.21 | 40.65 | 40.75 | 5,895,663 | -0.13(-0.33%) |
Sep 05, 2013 | 40.92 | 41.46 | 40.83 | 40.89 | 4,494,706 | +0.12(+0.30%) |
Sep 04, 2013 | 40.54 | 40.80 | 40.27 | 40.77 | 9,849,709 | -0.22(-0.53%) |
Sep 03, 2013 | 41.42 | 41.53 | 40.78 | 40.98 | 4,222,341 | -0.01(-0.03%) |
Aug 30, 2013 | 41.29 | 41.29 | 40.73 | 40.99 | 5,278,368 | -0.31(-0.75%) |
Aug 29, 2013 | 41.39 | 41.76 | 41.22 | 41.30 | 4,406,373 | -0.13(-0.32%) |
Aug 28, 2013 | 41.67 | 41.74 | 41.43 | 41.44 | 5,062,779 | -0.35(-0.83%) |
Aug 27, 2013 | 41.84 | 42.11 | 41.72 | 41.78 | 2,919,162 | -0.39(-0.92%) |
Aug 26, 2013 | 42.48 | 42.59 | 42.10 | 42.17 | 2,569,549 | -0.32(-0.74%) |
Aug 23, 2013 | 42.65 | 42.69 | 42.11 | 42.49 | 3,086,290 | -0.11(-0.25%) |
Aug 22, 2013 | 42.41 | 42.74 | 42.36 | 42.59 | 1,890,747 | +0.32(+0.75%) |
Aug 21, 2013 | 42.49 | 42.69 | 42.20 | 42.28 | 3,434,375 | -0.25(-0.59%) |
Aug 20, 2013 | 42.34 | 42.76 | 42.31 | 42.53 | 2,587,799 | +0.33(+0.78%) |
Aug 19, 2013 | 42.32 | 42.74 | 42.19 | 42.20 | 2,710,581 | -0.05(-0.11%) |
Aug 16, 2013 | 42.30 | 42.50 | 42.16 | 42.25 | 3,359,949 | -0.18(-0.43%) |
Aug 15, 2013 | 42.55 | 42.66 | 42.30 | 42.43 | 3,507,344 | -0.35(-0.81%) |
Aug 14, 2013 | 42.38 | 42.93 | 42.32 | 42.77 | 4,485,956 | +0.05(+0.12%) |
Aug 13, 2013 | 42.39 | 42.80 | 42.00 | 42.72 | 9,988,016 | -0.88(-2.01%) |
Aug 12, 2013 | 43.48 | 43.99 | 43.42 | 43.60 | 5,006,884 | +0.04(+0.09%) |
Aug 09, 2013 | 43.28 | 43.88 | 43.21 | 43.56 | 3,109,601 | +0.18(+0.40%) |
Aug 08, 2013 | 43.38 | 43.62 | 43.27 | 43.38 | 2,237,468 | +0.13(+0.30%) |
Aug 07, 2013 | 43.52 | 43.69 | 43.23 | 43.25 | 2,921,013 | -0.07(-0.16%) |
Aug 06, 2013 | 43.75 | 43.79 | 43.28 | 43.32 | 3,154,384 | -0.48(-1.10%) |
Aug 05, 2013 | 43.62 | 43.82 | 43.16 | 43.80 | 4,416,963 | +0.25(+0.58%) |
Aug 02, 2013 | 43.27 | 43.57 | 43.00 | 43.55 | 3,658,024 | +0.29(+0.66%) |