Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.93 | 41.07 | 40.55 | 40.72 | 15,581,309 | -0.25(-0.62%) |
Oct 30, 2013 | 41.33 | 41.39 | 40.60 | 40.97 | 9,990,923 | -0.22(-0.54%) |
Oct 29, 2013 | 40.67 | 41.22 | 40.55 | 41.19 | 10,255,079 | +0.65(+1.59%) |
Oct 28, 2013 | 40.86 | 40.93 | 40.38 | 40.55 | 8,738,021 | -0.33(-0.81%) |
Oct 25, 2013 | 40.91 | 41.21 | 40.72 | 40.88 | 7,274,746 | +0.04(+0.10%) |
Oct 24, 2013 | 40.99 | 41.11 | 40.48 | 40.84 | 9,656,749 | -0.05(-0.12%) |
Oct 23, 2013 | 41.11 | 41.17 | 40.57 | 40.88 | 7,962,004 | -0.34(-0.82%) |
Oct 22, 2013 | 41.22 | 42.04 | 41.11 | 41.22 | 13,297,203 | +0.23(+0.56%) |
Oct 21, 2013 | 41.37 | 41.59 | 40.92 | 41.00 | 9,229,179 | -0.24(-0.57%) |
Oct 18, 2013 | 41.14 | 41.31 | 40.77 | 41.23 | 10,306,845 | +0.35(+0.87%) |
Oct 17, 2013 | 40.32 | 40.92 | 40.18 | 40.88 | 8,774,930 | +0.47(+1.15%) |
Oct 16, 2013 | 39.69 | 40.59 | 39.63 | 40.41 | 11,822,397 | +0.98(+2.48%) |
Oct 15, 2013 | 39.56 | 39.86 | 39.34 | 39.43 | 9,379,645 | -0.17(-0.42%) |
Oct 14, 2013 | 39.13 | 39.67 | 39.08 | 39.60 | 8,778,822 | +0.18(+0.46%) |
Oct 11, 2013 | 39.16 | 39.42 | 38.97 | 39.42 | 8,582,427 | +0.33(+0.85%) |
Oct 10, 2013 | 38.07 | 39.12 | 38.03 | 39.09 | 14,486,963 | +1.46(+3.88%) |
Oct 09, 2013 | 37.59 | 37.89 | 37.20 | 37.63 | 13,348,033 | +0.02(+0.06%) |
Oct 08, 2013 | 38.47 | 38.68 | 37.58 | 37.61 | 11,164,766 | -0.81(-2.11%) |
Oct 07, 2013 | 38.66 | 38.72 | 38.41 | 38.42 | 6,699,254 | -0.63(-1.62%) |
Oct 04, 2013 | 38.53 | 39.06 | 38.40 | 39.05 | 7,230,501 | +0.54(+1.39%) |
Oct 03, 2013 | 38.68 | 39.01 | 38.11 | 38.51 | 10,000,799 | -0.29(-0.75%) |
Oct 02, 2013 | 38.53 | 38.80 | 38.31 | 38.80 | 8,649,888 | +0.09(+0.24%) |
Oct 01, 2013 | 38.25 | 38.88 | 38.24 | 38.71 | 8,436,793 | -0.04(-0.10%) |
Sep 27, 2013 | 38.77 | 38.93 | 38.59 | 38.75 | 7,640,686 | -0.24(-0.61%) |
Sep 26, 2013 | 39.17 | 39.26 | 38.79 | 38.98 | 7,148,509 | -0.07(-0.18%) |
Sep 25, 2013 | 38.91 | 39.15 | 38.65 | 39.06 | 11,994,906 | +0.24(+0.61%) |
Sep 24, 2013 | 38.74 | 39.36 | 38.70 | 38.82 | 7,869,494 | +0.06(+0.16%) |
Sep 23, 2013 | 39.10 | 39.17 | 38.57 | 38.76 | 12,895,994 | -0.62(-1.58%) |
Sep 20, 2013 | 39.39 | 39.69 | 39.17 | 39.38 | 12,953,829 | +0.07(+0.18%) |
Sep 19, 2013 | 40.04 | 40.06 | 39.27 | 39.31 | 13,980,470 | -0.56(-1.40%) |
Sep 18, 2013 | 39.65 | 40.20 | 39.55 | 39.87 | 12,589,535 | +0.09(+0.22%) |
Sep 17, 2013 | 39.16 | 39.81 | 38.89 | 39.78 | 11,382,967 | +0.61(+1.55%) |
Sep 16, 2013 | 39.35 | 39.54 | 39.13 | 39.17 | 11,260,633 | -0.01(-0.02%) |
Sep 13, 2013 | 38.93 | 39.24 | 38.74 | 39.18 | 10,402,469 | +0.33(+0.85%) |
Sep 12, 2013 | 39.34 | 39.36 | 38.75 | 38.85 | 9,152,496 | -0.37(-0.94%) |
Sep 11, 2013 | 38.95 | 39.22 | 38.58 | 39.22 | 10,115,600 | +0.26(+0.67%) |
Sep 10, 2013 | 39.06 | 39.23 | 38.77 | 38.96 | 11,682,509 | +0.26(+0.67%) |
Sep 09, 2013 | 38.05 | 38.70 | 38.04 | 38.70 | 13,254,782 | +0.79(+2.10%) |
Sep 06, 2013 | 38.47 | 38.48 | 37.84 | 37.91 | 12,556,997 | -0.39(-1.01%) |
Sep 05, 2013 | 38.11 | 38.50 | 38.00 | 38.29 | 12,485,303 | +0.30(+0.79%) |
Sep 04, 2013 | 37.46 | 38.21 | 37.40 | 37.99 | 12,516,474 | +0.49(+1.30%) |
Sep 03, 2013 | 37.06 | 37.88 | 37.01 | 37.51 | 16,441,318 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.75 | 36.34 | 36.55 | 8,189,050 | -0.09(-0.26%) |
Aug 29, 2013 | 36.44 | 37.10 | 36.33 | 36.65 | 8,961,521 | +0.13(+0.37%) |
Aug 28, 2013 | 36.29 | 36.88 | 36.14 | 36.51 | 9,114,162 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.28 | 36.32 | 13,024,970 | -0.94(-2.53%) |
Aug 26, 2013 | 37.26 | 37.71 | 37.15 | 37.26 | 7,807,787 | -0.02(-0.06%) |
Aug 23, 2013 | 37.25 | 37.48 | 37.07 | 37.28 | 7,847,512 | +0.19(+0.51%) |
Aug 22, 2013 | 36.97 | 37.51 | 36.82 | 37.10 | 10,391,350 | +0.34(+0.92%) |
Aug 21, 2013 | 36.82 | 37.21 | 36.54 | 36.76 | 11,073,535 | -0.16(-0.43%) |
Aug 20, 2013 | 36.41 | 37.06 | 36.20 | 36.92 | 10,312,802 | +0.47(+1.30%) |
Aug 19, 2013 | 36.99 | 37.06 | 36.27 | 36.44 | 15,233,638 | -0.61(-1.66%) |
Aug 16, 2013 | 36.94 | 37.70 | 36.85 | 37.06 | 13,241,262 | +0.05(+0.13%) |
Aug 15, 2013 | 37.47 | 37.57 | 36.83 | 37.01 | 14,050,325 | -0.80(-2.12%) |
Aug 14, 2013 | 37.95 | 38.14 | 37.74 | 37.81 | 7,075,696 | -0.19(-0.50%) |
Aug 13, 2013 | 37.74 | 38.11 | 37.45 | 38.00 | 9,199,085 | +0.43(+1.15%) |
Aug 12, 2013 | 37.59 | 37.83 | 37.29 | 37.57 | 8,551,558 | -0.22(-0.58%) |
Aug 09, 2013 | 38.09 | 38.31 | 37.70 | 37.79 | 10,494,868 | -0.45(-1.17%) |
Aug 08, 2013 | 38.04 | 38.33 | 37.61 | 38.24 | 12,338,327 | +0.50(+1.31%) |
Aug 07, 2013 | 37.73 | 38.09 | 37.41 | 37.74 | 14,663,056 | -0.07(-0.19%) |
Aug 06, 2013 | 38.16 | 38.28 | 37.80 | 37.81 | 17,573,670 | -0.40(-1.05%) |
Aug 05, 2013 | 37.99 | 38.54 | 37.65 | 38.21 | 19,699,556 | +0.19(+0.50%) |
Aug 02, 2013 | 38.91 | 38.95 | 37.59 | 38.02 | 53,032,912 | +0.99(+2.68%) |