Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.76 | 43.07 | 42.51 | 42.91 | 1,399,682 | +0.06(+0.15%) |
Oct 30, 2013 | 42.98 | 43.45 | 42.62 | 42.84 | 1,511,287 | -0.06(-0.13%) |
Oct 29, 2013 | 42.79 | 43.18 | 42.47 | 42.90 | 1,632,410 | +0.22(+0.52%) |
Oct 28, 2013 | 41.96 | 42.91 | 41.80 | 42.68 | 2,113,677 | +0.62(+1.48%) |
Oct 25, 2013 | 42.01 | 42.21 | 41.85 | 42.05 | 1,174,040 | +0.13(+0.32%) |
Oct 24, 2013 | 41.80 | 42.08 | 41.69 | 41.92 | 1,707,293 | +0.15(+0.36%) |
Oct 23, 2013 | 41.77 | 42.02 | 41.50 | 41.77 | 874,216 | -0.11(-0.27%) |
Oct 22, 2013 | 41.77 | 42.13 | 41.57 | 41.88 | 1,187,487 | +0.13(+0.32%) |
Oct 21, 2013 | 41.77 | 41.79 | 41.40 | 41.75 | 1,145,655 | +0.07(+0.17%) |
Oct 18, 2013 | 41.77 | 41.83 | 41.32 | 41.68 | 1,383,622 | +0.06(+0.15%) |
Oct 17, 2013 | 41.22 | 41.74 | 41.22 | 41.61 | 1,829,807 | +0.31(+0.76%) |
Oct 16, 2013 | 40.62 | 41.32 | 40.49 | 41.30 | 2,586,950 | +0.90(+2.23%) |
Oct 15, 2013 | 40.24 | 40.63 | 40.07 | 40.40 | 2,585,093 | +0.01(+0.02%) |
Oct 14, 2013 | 40.17 | 40.50 | 40.07 | 40.39 | 1,415,890 | +0.06(+0.16%) |
Oct 11, 2013 | 40.06 | 40.35 | 39.87 | 40.33 | 2,356,218 | +0.08(+0.19%) |
Oct 10, 2013 | 40.02 | 40.32 | 39.78 | 40.25 | 2,667,573 | +0.68(+1.72%) |
Oct 09, 2013 | 39.55 | 39.90 | 39.38 | 39.57 | 2,298,197 | +0.11(+0.27%) |
Oct 08, 2013 | 40.20 | 40.36 | 39.45 | 39.46 | 2,331,339 | -0.72(-1.80%) |
Oct 07, 2013 | 40.17 | 40.37 | 39.96 | 40.19 | 2,654,025 | -0.35(-0.86%) |
Oct 04, 2013 | 40.38 | 40.69 | 40.19 | 40.54 | 1,886,863 | +0.21(+0.51%) |
Oct 03, 2013 | 40.25 | 40.45 | 39.94 | 40.33 | 2,197,763 | +0.03(+0.07%) |
Oct 02, 2013 | 39.54 | 40.68 | 39.39 | 40.30 | 3,997,399 | +0.60(+1.52%) |
Oct 01, 2013 | 39.71 | 39.98 | 39.58 | 39.70 | 3,053,868 | -0.18(-0.44%) |
Sep 30, 2013 | 39.68 | 39.93 | 39.63 | 39.88 | 2,557,272 | -0.18(-0.44%) |
Sep 27, 2013 | 39.98 | 40.11 | 39.81 | 40.05 | 2,280,791 | -0.09(-0.23%) |
Sep 26, 2013 | 39.68 | 40.22 | 39.66 | 40.15 | 2,693,741 | +0.55(+1.38%) |
Sep 25, 2013 | 40.30 | 40.34 | 39.52 | 39.60 | 4,056,602 | -0.43(-1.06%) |
Sep 24, 2013 | 40.12 | 40.27 | 39.94 | 40.02 | 2,694,874 | -0.16(-0.39%) |
Sep 23, 2013 | 40.42 | 40.47 | 40.02 | 40.18 | 2,304,358 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.24 | 40.44 | 3,604,030 | -0.39(-0.96%) |
Sep 19, 2013 | 41.10 | 41.20 | 40.76 | 40.83 | 2,389,331 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.61 | 41.17 | 2,980,976 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.56 | 41.16 | 41.28 | 878,895 | +0.14(+0.34%) |
Sep 16, 2013 | 41.15 | 41.54 | 40.99 | 41.14 | 1,899,077 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.79 | 40.34 | 40.64 | 1,435,396 | +0.18(+0.44%) |
Sep 12, 2013 | 40.47 | 40.71 | 40.29 | 40.46 | 2,373,821 | -0.13(-0.33%) |
Sep 11, 2013 | 40.49 | 40.71 | 40.30 | 40.60 | 1,948,093 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.13 | 40.51 | 1,836,221 | +0.37(+0.92%) |
Sep 09, 2013 | 40.20 | 40.34 | 39.80 | 40.15 | 1,722,900 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,556 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.10 | 39.76 | 39.87 | 1,648,885 | +0.05(+0.12%) |
Sep 04, 2013 | 39.47 | 39.91 | 39.47 | 39.82 | 2,013,846 | +0.45(+1.14%) |
Sep 03, 2013 | 39.94 | 40.13 | 39.29 | 39.37 | 2,003,492 | -0.17(-0.43%) |
Aug 30, 2013 | 39.80 | 39.82 | 39.42 | 39.54 | 1,402,236 | -0.18(-0.45%) |
Aug 29, 2013 | 39.91 | 39.99 | 39.66 | 39.72 | 1,874,200 | -0.18(-0.44%) |
Aug 28, 2013 | 39.95 | 40.41 | 39.77 | 39.90 | 1,471,728 | -0.06(-0.16%) |
Aug 27, 2013 | 40.03 | 40.31 | 39.90 | 39.96 | 2,387,785 | -0.48(-1.19%) |
Aug 26, 2013 | 40.57 | 40.89 | 40.38 | 40.44 | 2,592,417 | +0.01(+0.03%) |
Aug 23, 2013 | 40.38 | 40.55 | 39.85 | 40.43 | 2,069,529 | +0.08(+0.19%) |
Aug 22, 2013 | 40.06 | 40.55 | 39.81 | 40.35 | 2,128,823 | +0.30(+0.74%) |
Aug 21, 2013 | 40.15 | 40.39 | 39.83 | 40.05 | 2,076,531 | -0.25(-0.61%) |
Aug 20, 2013 | 39.84 | 40.46 | 39.84 | 40.30 | 2,330,442 | +0.59(+1.49%) |
Aug 19, 2013 | 39.66 | 40.20 | 39.61 | 39.71 | 2,559,638 | -0.12(-0.30%) |
Aug 16, 2013 | 40.79 | 41.09 | 39.73 | 39.83 | 7,558,704 | -2.05(-4.89%) |
Aug 15, 2013 | 41.83 | 42.33 | 41.60 | 41.87 | 4,817,617 | -0.15(-0.35%) |
Aug 14, 2013 | 42.01 | 42.15 | 41.75 | 42.02 | 2,734,276 | -0.45(-1.06%) |
Aug 13, 2013 | 42.60 | 42.66 | 41.81 | 42.47 | 4,339,649 | -0.43(-1.00%) |
Aug 12, 2013 | 41.41 | 42.99 | 41.29 | 42.90 | 5,159,489 | +1.41(+3.40%) |
Aug 09, 2013 | 42.01 | 42.11 | 41.48 | 41.49 | 2,602,434 | -0.57(-1.36%) |
Aug 08, 2013 | 41.76 | 42.42 | 41.50 | 42.06 | 2,277,065 | +0.49(+1.19%) |
Aug 07, 2013 | 42.07 | 42.07 | 41.39 | 41.57 | 2,878,589 | -0.64(-1.52%) |
Aug 06, 2013 | 43.57 | 43.62 | 42.18 | 42.21 | 4,004,193 | -1.59(-3.64%) |
Aug 05, 2013 | 43.69 | 43.87 | 43.54 | 43.81 | 1,009,940 | +0.06(+0.13%) |
Aug 02, 2013 | 43.77 | 43.85 | 43.56 | 43.75 | 1,056,565 | -0.13(-0.29%) |