Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.97 | 40.03 | 39.51 | 39.80 | 4,355,727 | -0.32(-0.79%) |
Oct 30, 2013 | 39.71 | 40.32 | 39.71 | 40.12 | 6,508,335 | +0.65(+1.64%) |
Oct 29, 2013 | 39.38 | 39.53 | 39.30 | 39.47 | 3,461,354 | +0.18(+0.45%) |
Oct 28, 2013 | 39.19 | 39.41 | 39.19 | 39.30 | 3,653,682 | +0.11(+0.29%) |
Oct 25, 2013 | 39.00 | 39.44 | 38.88 | 39.19 | 4,700,142 | +0.34(+0.86%) |
Oct 24, 2013 | 38.51 | 38.86 | 38.38 | 38.85 | 4,582,358 | +0.49(+1.27%) |
Oct 23, 2013 | 39.44 | 39.44 | 37.72 | 38.36 | 17,185,678 | -1.12(-2.83%) |
Oct 22, 2013 | 39.46 | 39.60 | 39.31 | 39.48 | 7,182,109 | +0.13(+0.33%) |
Oct 21, 2013 | 39.29 | 39.49 | 39.12 | 39.35 | 5,731,001 | +0.10(+0.26%) |
Oct 18, 2013 | 39.86 | 39.90 | 39.21 | 39.25 | 8,222,237 | -0.42(-1.05%) |
Oct 17, 2013 | 39.09 | 39.72 | 39.04 | 39.67 | 6,937,407 | +0.55(+1.40%) |
Oct 16, 2013 | 38.95 | 39.20 | 38.92 | 39.12 | 6,456,444 | +0.39(+1.00%) |
Oct 15, 2013 | 39.37 | 39.39 | 38.71 | 38.73 | 8,460,454 | -0.67(-1.70%) |
Oct 14, 2013 | 39.34 | 39.61 | 39.17 | 39.40 | 5,577,695 | -0.04(-0.09%) |
Oct 11, 2013 | 38.83 | 39.51 | 38.74 | 39.44 | 9,531,448 | +0.62(+1.61%) |
Oct 10, 2013 | 39.35 | 39.53 | 38.66 | 38.81 | 11,663,064 | -0.32(-0.81%) |
Oct 09, 2013 | 38.70 | 39.41 | 38.21 | 39.13 | 35,038,172 | -2.84(-6.76%) |
Oct 08, 2013 | 41.72 | 42.21 | 41.54 | 41.97 | 10,449,752 | +0.14(+0.34%) |
Oct 07, 2013 | 41.56 | 42.04 | 41.51 | 41.83 | 5,528,003 | -0.06(-0.14%) |
Oct 04, 2013 | 41.34 | 41.98 | 41.33 | 41.89 | 3,819,000 | +0.64(+1.55%) |
Oct 03, 2013 | 41.28 | 41.72 | 41.15 | 41.25 | 4,281,809 | -0.15(-0.37%) |
Oct 02, 2013 | 41.52 | 41.80 | 40.99 | 41.40 | 5,772,429 | -0.52(-1.23%) |
Oct 01, 2013 | 41.92 | 42.01 | 41.62 | 41.92 | 2,838,337 | +0.11(+0.27%) |
Sep 30, 2013 | 41.88 | 42.08 | 41.59 | 41.81 | 3,863,104 | -0.43(-1.03%) |
Sep 27, 2013 | 42.24 | 42.49 | 42.11 | 42.24 | 1,965,448 | -0.14(-0.33%) |
Sep 26, 2013 | 42.10 | 42.48 | 41.99 | 42.38 | 2,545,000 | +0.45(+1.08%) |
Sep 25, 2013 | 42.16 | 42.19 | 41.84 | 41.93 | 2,060,485 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.58 | 41.99 | 42.20 | 2,379,067 | +0.15(+0.35%) |
Sep 23, 2013 | 42.11 | 42.26 | 41.81 | 42.05 | 2,211,565 | -0.16(-0.39%) |
Sep 20, 2013 | 42.58 | 42.63 | 42.16 | 42.22 | 4,710,383 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.57 | 42.59 | 3,696,197 | -0.52(-1.21%) |
Sep 18, 2013 | 42.50 | 43.19 | 42.33 | 43.11 | 3,468,496 | +0.52(+1.21%) |
Sep 17, 2013 | 42.50 | 42.87 | 42.43 | 42.60 | 3,979,383 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.87 | 42.45 | 42.54 | 3,448,236 | +0.07(+0.17%) |
Sep 13, 2013 | 42.46 | 42.57 | 42.22 | 42.47 | 3,051,632 | +0.08(+0.19%) |
Sep 12, 2013 | 42.36 | 42.65 | 42.24 | 42.39 | 3,037,914 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.29 | 41.76 | 42.29 | 2,674,283 | +0.40(+0.95%) |
Sep 10, 2013 | 41.99 | 42.06 | 41.59 | 41.89 | 4,872,569 | +0.03(+0.07%) |
Sep 09, 2013 | 41.07 | 41.99 | 41.07 | 41.86 | 5,640,861 | +1.10(+2.69%) |
Sep 06, 2013 | 41.03 | 41.21 | 40.66 | 40.76 | 5,894,400 | -0.13(-0.33%) |
Sep 05, 2013 | 40.93 | 41.47 | 40.84 | 40.90 | 4,493,743 | +0.12(+0.30%) |
Sep 04, 2013 | 40.55 | 40.81 | 40.28 | 40.77 | 9,847,598 | -0.22(-0.53%) |
Sep 03, 2013 | 41.42 | 41.54 | 40.79 | 40.99 | 4,221,436 | -0.01(-0.03%) |
Aug 30, 2013 | 41.30 | 41.30 | 40.74 | 41.00 | 5,277,237 | -0.31(-0.75%) |
Aug 29, 2013 | 41.40 | 41.76 | 41.23 | 41.31 | 4,405,429 | -0.13(-0.32%) |
Aug 28, 2013 | 41.68 | 41.75 | 41.44 | 41.45 | 5,061,694 | -0.35(-0.83%) |
Aug 27, 2013 | 41.85 | 42.12 | 41.73 | 41.79 | 2,918,536 | -0.39(-0.92%) |
Aug 26, 2013 | 42.48 | 42.60 | 42.11 | 42.18 | 2,568,998 | -0.32(-0.74%) |
Aug 23, 2013 | 42.65 | 42.70 | 42.12 | 42.50 | 3,085,629 | -0.11(-0.25%) |
Aug 22, 2013 | 42.41 | 42.75 | 42.37 | 42.60 | 1,890,342 | +0.32(+0.75%) |
Aug 21, 2013 | 42.50 | 42.70 | 42.21 | 42.29 | 3,433,639 | -0.25(-0.59%) |
Aug 20, 2013 | 42.35 | 42.77 | 42.31 | 42.54 | 2,587,244 | +0.33(+0.78%) |
Aug 19, 2013 | 42.33 | 42.75 | 42.20 | 42.21 | 2,710,000 | -0.05(-0.11%) |
Aug 16, 2013 | 42.31 | 42.51 | 42.17 | 42.26 | 3,359,228 | -0.18(-0.43%) |
Aug 15, 2013 | 42.55 | 42.67 | 42.31 | 42.44 | 3,506,592 | -0.35(-0.81%) |
Aug 14, 2013 | 42.39 | 42.94 | 42.33 | 42.78 | 4,484,994 | +0.05(+0.12%) |
Aug 13, 2013 | 42.40 | 42.81 | 42.00 | 42.73 | 9,985,875 | -0.88(-2.01%) |
Aug 12, 2013 | 43.49 | 44.00 | 43.43 | 43.61 | 5,005,811 | +0.04(+0.09%) |
Aug 09, 2013 | 43.29 | 43.89 | 43.22 | 43.57 | 3,108,935 | +0.18(+0.40%) |
Aug 08, 2013 | 43.39 | 43.63 | 43.28 | 43.39 | 2,236,989 | +0.13(+0.30%) |
Aug 07, 2013 | 43.53 | 43.70 | 43.24 | 43.26 | 2,920,387 | -0.07(-0.16%) |
Aug 06, 2013 | 43.76 | 43.80 | 43.29 | 43.33 | 3,153,708 | -0.48(-1.10%) |
Aug 05, 2013 | 43.63 | 43.83 | 43.17 | 43.81 | 4,416,016 | +0.25(+0.58%) |
Aug 02, 2013 | 43.28 | 43.58 | 43.01 | 43.56 | 3,657,239 | +0.29(+0.66%) |