Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.24 | 38.50 | 37.54 | 37.57 | 3,772,149 | -0.68(-1.78%) |
Oct 30, 2013 | 38.52 | 38.70 | 37.95 | 38.25 | 2,732,537 | -0.20(-0.53%) |
Oct 29, 2013 | 38.41 | 38.54 | 38.16 | 38.46 | 2,826,142 | +0.21(+0.56%) |
Oct 28, 2013 | 38.39 | 38.83 | 37.66 | 38.25 | 5,473,127 | +0.60(+1.59%) |
Oct 25, 2013 | 37.39 | 37.68 | 37.07 | 37.65 | 3,783,783 | +0.25(+0.66%) |
Oct 24, 2013 | 37.74 | 37.81 | 36.78 | 37.40 | 5,385,527 | -0.81(-2.12%) |
Oct 23, 2013 | 38.04 | 38.44 | 37.90 | 38.21 | 2,998,230 | +0.07(+0.17%) |
Oct 22, 2013 | 38.43 | 38.47 | 37.97 | 38.15 | 3,347,560 | -0.15(-0.39%) |
Oct 21, 2013 | 38.32 | 38.52 | 38.06 | 38.30 | 4,321,894 | +0.10(+0.26%) |
Oct 18, 2013 | 38.16 | 38.27 | 37.81 | 38.20 | 3,555,429 | +0.08(+0.22%) |
Oct 17, 2013 | 37.63 | 38.33 | 37.56 | 38.11 | 3,562,043 | +0.48(+1.26%) |
Oct 16, 2013 | 37.52 | 37.96 | 37.16 | 37.64 | 3,914,403 | +0.46(+1.23%) |
Oct 15, 2013 | 37.19 | 37.43 | 36.87 | 37.18 | 3,757,941 | -0.03(-0.09%) |
Oct 14, 2013 | 36.94 | 37.30 | 36.70 | 37.21 | 3,406,933 | -0.05(-0.13%) |
Oct 11, 2013 | 37.90 | 37.92 | 36.74 | 37.26 | 6,474,800 | -0.65(-1.71%) |
Oct 10, 2013 | 37.87 | 38.07 | 37.48 | 37.91 | 7,108,803 | +0.34(+0.92%) |
Oct 09, 2013 | 37.34 | 37.70 | 37.00 | 37.57 | 8,408,709 | +0.34(+0.92%) |
Oct 08, 2013 | 37.34 | 37.65 | 37.02 | 37.22 | 6,434,795 | -0.18(-0.48%) |
Oct 07, 2013 | 37.52 | 38.09 | 37.29 | 37.40 | 5,978,591 | -0.38(-1.00%) |
Oct 04, 2013 | 36.88 | 37.88 | 36.79 | 37.78 | 9,379,505 | +0.67(+1.81%) |
Oct 03, 2013 | 37.35 | 37.63 | 36.74 | 37.11 | 5,442,754 | -0.26(-0.70%) |
Oct 02, 2013 | 35.80 | 37.47 | 35.41 | 37.37 | 11,156,097 | +1.32(+3.66%) |
Oct 01, 2013 | 35.19 | 36.06 | 35.04 | 36.05 | 6,607,697 | +0.46(+1.29%) |
Sep 27, 2013 | 35.98 | 36.11 | 35.46 | 35.59 | 6,984,662 | -0.62(-1.72%) |
Sep 26, 2013 | 36.52 | 36.67 | 36.09 | 36.21 | 3,923,560 | -0.31(-0.85%) |
Sep 25, 2013 | 36.40 | 37.04 | 36.34 | 36.52 | 8,433,932 | +0.17(+0.47%) |
Sep 24, 2013 | 36.25 | 36.69 | 35.91 | 36.35 | 6,726,378 | -0.30(-0.80%) |
Sep 23, 2013 | 36.72 | 36.90 | 36.33 | 36.65 | 5,094,651 | -0.04(-0.11%) |
Sep 20, 2013 | 37.18 | 37.20 | 36.39 | 36.69 | 17,098,740 | +0.02(+0.07%) |
Sep 19, 2013 | 36.98 | 37.12 | 36.37 | 36.66 | 6,954,622 | -0.32(-0.86%) |
Sep 18, 2013 | 36.80 | 37.28 | 36.49 | 36.98 | 8,963,719 | +0.11(+0.29%) |
Sep 17, 2013 | 36.71 | 37.36 | 36.28 | 36.88 | 10,183,531 | -0.45(-1.21%) |
Sep 16, 2013 | 38.16 | 38.60 | 37.23 | 37.33 | 14,474,404 | -0.36(-0.96%) |
Sep 13, 2013 | 36.43 | 38.11 | 36.29 | 37.69 | 13,258,176 | +1.32(+3.63%) |
Sep 12, 2013 | 36.73 | 36.79 | 36.10 | 36.37 | 4,724,788 | -0.45(-1.22%) |
Sep 11, 2013 | 36.93 | 37.16 | 36.07 | 36.82 | 6,576,997 | -0.49(-1.32%) |
Sep 10, 2013 | 36.59 | 37.92 | 36.20 | 37.31 | 16,836,288 | +1.00(+2.75%) |
Sep 09, 2013 | 36.06 | 36.67 | 35.52 | 36.31 | 12,383,105 | +1.76(+5.10%) |
Sep 06, 2013 | 34.65 | 35.12 | 34.53 | 34.55 | 4,709,901 | +0.07(+0.21%) |
Sep 05, 2013 | 34.75 | 34.95 | 33.94 | 34.48 | 7,286,600 | -0.18(-0.52%) |
Sep 04, 2013 | 33.85 | 34.91 | 33.85 | 34.66 | 7,261,560 | +0.90(+2.67%) |
Sep 03, 2013 | 34.51 | 34.51 | 33.71 | 33.76 | 5,650,923 | -0.38(-1.10%) |
Aug 30, 2013 | 34.13 | 34.54 | 33.93 | 34.13 | 3,474,360 | +0.09(+0.26%) |
Aug 29, 2013 | 33.88 | 34.38 | 33.70 | 34.04 | 3,328,051 | +0.06(+0.17%) |
Aug 28, 2013 | 33.77 | 34.24 | 33.57 | 33.98 | 6,345,109 | +0.25(+0.73%) |
Aug 27, 2013 | 34.39 | 34.56 | 33.63 | 33.74 | 5,793,253 | -0.99(-2.86%) |
Aug 26, 2013 | 35.34 | 35.60 | 34.68 | 34.73 | 7,070,201 | +0.40(+1.17%) |
Aug 23, 2013 | 33.90 | 34.41 | 33.84 | 34.33 | 4,357,781 | +0.49(+1.45%) |
Aug 22, 2013 | 33.76 | 34.13 | 33.53 | 33.84 | 4,288,073 | +0.26(+0.78%) |
Aug 21, 2013 | 34.16 | 34.17 | 33.48 | 33.57 | 8,709,571 | -0.83(-2.41%) |
Aug 20, 2013 | 34.50 | 34.73 | 34.22 | 34.40 | 5,873,059 | -0.10(-0.28%) |
Aug 19, 2013 | 35.29 | 35.40 | 34.43 | 34.50 | 5,051,504 | -0.63(-1.80%) |
Aug 16, 2013 | 35.95 | 35.99 | 35.03 | 35.13 | 10,372,519 | -1.11(-3.08%) |
Aug 15, 2013 | 35.41 | 36.59 | 34.91 | 36.25 | 12,894,016 | +0.39(+1.10%) |
Aug 14, 2013 | 36.40 | 36.54 | 35.56 | 35.85 | 8,984,220 | -0.57(-1.55%) |
Aug 13, 2013 | 36.06 | 36.52 | 35.85 | 36.42 | 9,165,583 | +0.48(+1.35%) |
Aug 12, 2013 | 34.84 | 35.95 | 34.84 | 35.94 | 9,728,136 | +1.10(+3.15%) |
Aug 09, 2013 | 35.85 | 36.71 | 34.75 | 34.84 | 17,201,860 | -0.79(-2.23%) |
Aug 08, 2013 | 34.49 | 36.01 | 34.43 | 35.63 | 13,197,913 | +1.74(+5.13%) |
Aug 07, 2013 | 33.21 | 34.15 | 33.01 | 33.89 | 13,846,351 | +0.56(+1.67%) |
Aug 06, 2013 | 33.80 | 34.42 | 32.58 | 33.34 | 20,834,832 | -0.62(-1.83%) |
Aug 05, 2013 | 33.84 | 34.37 | 33.41 | 33.96 | 10,176,737 | +0.38(+1.12%) |
Aug 02, 2013 | 33.98 | 34.24 | 33.15 | 33.58 | 10,911,586 | -0.74(-2.15%) |