Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.48 | 44.86 | 44.09 | 44.10 | 5,528,840 | -0.55(-1.23%) |
Oct 30, 2013 | 43.88 | 44.93 | 43.16 | 44.65 | 6,842,882 | +0.75(+1.70%) |
Oct 29, 2013 | 43.39 | 44.03 | 43.28 | 43.91 | 4,693,938 | +0.59(+1.36%) |
Oct 28, 2013 | 43.65 | 44.10 | 43.22 | 43.32 | 4,480,014 | -0.08(-0.19%) |
Oct 25, 2013 | 43.34 | 43.62 | 42.95 | 43.40 | 3,223,871 | +0.12(+0.27%) |
Oct 24, 2013 | 44.18 | 44.22 | 42.92 | 43.28 | 6,206,954 | -0.98(-2.21%) |
Oct 23, 2013 | 44.06 | 44.77 | 44.04 | 44.26 | 6,157,556 | -0.15(-0.34%) |
Oct 22, 2013 | 44.04 | 44.66 | 43.92 | 44.41 | 6,228,607 | +0.66(+1.52%) |
Oct 21, 2013 | 43.65 | 43.94 | 43.46 | 43.75 | 4,361,412 | +0.29(+0.68%) |
Oct 18, 2013 | 42.79 | 43.46 | 42.61 | 43.45 | 5,571,539 | +0.86(+2.03%) |
Oct 17, 2013 | 41.46 | 42.71 | 41.41 | 42.59 | 4,955,847 | +1.02(+2.45%) |
Oct 16, 2013 | 41.09 | 41.59 | 40.98 | 41.57 | 4,372,833 | +0.84(+2.07%) |
Oct 15, 2013 | 41.34 | 41.65 | 40.62 | 40.73 | 5,262,607 | -0.67(-1.62%) |
Oct 14, 2013 | 40.78 | 41.56 | 40.56 | 41.40 | 4,224,676 | +0.38(+0.92%) |
Oct 11, 2013 | 40.08 | 41.63 | 40.02 | 41.02 | 8,298,730 | +0.93(+2.32%) |
Oct 10, 2013 | 39.48 | 40.24 | 39.44 | 40.09 | 6,422,725 | +1.14(+2.93%) |
Oct 09, 2013 | 38.90 | 39.21 | 38.68 | 38.95 | 5,063,570 | +0.01(+0.02%) |
Oct 08, 2013 | 39.65 | 39.76 | 38.68 | 38.94 | 6,152,219 | -0.69(-1.74%) |
Oct 07, 2013 | 40.22 | 40.32 | 39.63 | 39.63 | 4,871,376 | -0.87(-2.15%) |
Oct 04, 2013 | 40.39 | 40.63 | 39.97 | 40.50 | 5,187,060 | -0.27(-0.65%) |
Oct 03, 2013 | 40.29 | 40.96 | 40.11 | 40.77 | 6,200,477 | +0.26(+0.64%) |
Oct 02, 2013 | 39.42 | 40.60 | 39.24 | 40.51 | 6,051,074 | +0.88(+2.21%) |
Oct 01, 2013 | 39.46 | 39.85 | 39.15 | 39.63 | 3,799,157 | -0.43(-1.08%) |
Sep 27, 2013 | 39.77 | 40.30 | 39.77 | 40.07 | 4,423,239 | +0.03(+0.09%) |
Sep 26, 2013 | 39.71 | 40.39 | 39.71 | 40.03 | 3,958,089 | +0.29(+0.74%) |
Sep 25, 2013 | 39.58 | 39.96 | 39.53 | 39.74 | 4,454,855 | +0.19(+0.48%) |
Sep 24, 2013 | 39.18 | 40.08 | 39.04 | 39.55 | 4,949,562 | +0.25(+0.63%) |
Sep 23, 2013 | 39.52 | 39.52 | 38.95 | 39.30 | 4,476,503 | -0.36(-0.90%) |
Sep 20, 2013 | 39.85 | 40.59 | 39.49 | 39.65 | 7,228,709 | -0.15(-0.38%) |
Sep 19, 2013 | 39.94 | 40.53 | 39.63 | 39.81 | 6,818,791 | +0.62(+1.57%) |
Sep 18, 2013 | 38.37 | 39.36 | 38.35 | 39.19 | 5,654,570 | +0.82(+2.14%) |
Sep 17, 2013 | 38.82 | 38.88 | 38.20 | 38.37 | 5,675,318 | -0.53(-1.37%) |
Sep 16, 2013 | 39.42 | 39.43 | 38.82 | 38.90 | 3,687,732 | -0.21(-0.52%) |
Sep 13, 2013 | 38.77 | 39.52 | 38.72 | 39.11 | 3,536,476 | +0.47(+1.20%) |
Sep 12, 2013 | 39.01 | 39.25 | 38.56 | 38.64 | 3,889,761 | -0.33(-0.84%) |
Sep 11, 2013 | 38.90 | 39.04 | 38.37 | 38.97 | 3,794,300 | +0.10(+0.25%) |
Sep 10, 2013 | 39.32 | 39.32 | 38.80 | 38.87 | 5,078,655 | -0.47(-1.18%) |
Sep 09, 2013 | 39.07 | 39.65 | 39.03 | 39.34 | 4,491,778 | +0.03(+0.09%) |
Sep 06, 2013 | 39.64 | 39.78 | 38.95 | 39.31 | 4,091,037 | -0.26(-0.66%) |
Sep 05, 2013 | 40.17 | 40.46 | 39.56 | 39.57 | 5,582,298 | -0.84(-2.08%) |
Sep 04, 2013 | 39.65 | 40.61 | 39.42 | 40.41 | 5,959,330 | +0.63(+1.58%) |
Sep 03, 2013 | 39.54 | 40.00 | 39.24 | 39.78 | 4,448,619 | +0.69(+1.77%) |
Aug 30, 2013 | 39.67 | 40.05 | 38.98 | 39.09 | 3,889,339 | -0.42(-1.07%) |
Aug 29, 2013 | 39.61 | 40.02 | 39.28 | 39.51 | 3,034,530 | -0.21(-0.53%) |
Aug 28, 2013 | 39.16 | 39.91 | 39.16 | 39.72 | 3,242,958 | +0.64(+1.63%) |
Aug 27, 2013 | 39.50 | 39.70 | 39.08 | 39.09 | 4,361,010 | -0.71(-1.77%) |
Aug 26, 2013 | 39.82 | 40.45 | 39.62 | 39.79 | 4,156,676 | +0.01(+0.03%) |
Aug 23, 2013 | 40.01 | 40.55 | 39.66 | 39.78 | 4,314,505 | +0.00(+0.00%) |
Aug 22, 2013 | 39.69 | 40.30 | 39.37 | 39.78 | 4,396,203 | +0.11(+0.28%) |
Aug 21, 2013 | 38.83 | 40.04 | 38.54 | 39.67 | 5,527,692 | +0.64(+1.65%) |
Aug 20, 2013 | 37.81 | 39.49 | 37.58 | 39.03 | 5,654,637 | +1.14(+3.02%) |
Aug 19, 2013 | 38.53 | 38.92 | 37.82 | 37.88 | 4,663,925 | -0.66(-1.71%) |
Aug 16, 2013 | 38.94 | 39.01 | 38.42 | 38.54 | 5,082,263 | -0.58(-1.49%) |
Aug 15, 2013 | 39.89 | 40.00 | 39.05 | 39.12 | 5,106,164 | -1.12(-2.79%) |
Aug 14, 2013 | 40.39 | 40.51 | 39.96 | 40.24 | 3,445,348 | -0.21(-0.51%) |
Aug 13, 2013 | 39.97 | 40.52 | 39.70 | 40.45 | 4,645,949 | +0.63(+1.58%) |
Aug 12, 2013 | 40.00 | 40.37 | 39.51 | 39.82 | 4,811,962 | -0.51(-1.27%) |
Aug 09, 2013 | 40.39 | 40.60 | 40.09 | 40.33 | 4,643,336 | -0.05(-0.14%) |
Aug 08, 2013 | 39.72 | 40.63 | 39.63 | 40.39 | 4,754,632 | +0.71(+1.79%) |
Aug 07, 2013 | 39.87 | 40.18 | 39.40 | 39.68 | 5,586,512 | -0.24(-0.60%) |
Aug 06, 2013 | 39.46 | 40.49 | 39.46 | 39.92 | 7,034,825 | +0.35(+0.88%) |
Aug 05, 2013 | 39.89 | 39.91 | 39.22 | 39.57 | 6,026,124 | -0.42(-1.04%) |
Aug 02, 2013 | 41.16 | 41.16 | 39.75 | 39.98 | 8,200,161 | -1.44(-3.49%) |