Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.20 | 41.25 | 40.61 | 40.83 | 2,408,284 | -0.47(-1.13%) |
Oct 30, 2013 | 41.77 | 41.97 | 41.19 | 41.30 | 2,707,574 | -0.38(-0.91%) |
Oct 29, 2013 | 42.70 | 42.70 | 41.32 | 41.67 | 5,536,680 | -1.29(-3.01%) |
Oct 28, 2013 | 42.99 | 43.25 | 42.78 | 42.97 | 2,433,079 | -0.10(-0.23%) |
Oct 25, 2013 | 42.89 | 43.09 | 42.49 | 43.07 | 1,633,448 | +0.11(+0.25%) |
Oct 24, 2013 | 42.95 | 43.07 | 42.58 | 42.96 | 1,641,723 | -0.02(-0.04%) |
Oct 23, 2013 | 42.49 | 43.30 | 42.48 | 42.98 | 2,563,605 | +0.38(+0.89%) |
Oct 22, 2013 | 41.80 | 42.68 | 41.74 | 42.60 | 1,978,287 | +0.88(+2.10%) |
Oct 21, 2013 | 41.88 | 42.13 | 41.48 | 41.72 | 1,421,102 | -0.13(-0.32%) |
Oct 18, 2013 | 42.05 | 42.10 | 41.66 | 41.86 | 2,006,092 | -0.15(-0.36%) |
Oct 17, 2013 | 40.97 | 42.10 | 40.67 | 42.01 | 1,844,655 | +0.99(+2.41%) |
Oct 16, 2013 | 40.42 | 41.03 | 40.42 | 41.02 | 1,948,759 | +0.85(+2.12%) |
Oct 15, 2013 | 40.92 | 40.94 | 40.11 | 40.17 | 1,895,727 | -0.75(-1.83%) |
Oct 14, 2013 | 41.09 | 41.18 | 40.41 | 40.92 | 1,203,248 | -0.28(-0.67%) |
Oct 11, 2013 | 40.97 | 41.24 | 40.86 | 41.19 | 993,585 | +0.12(+0.29%) |
Oct 10, 2013 | 40.69 | 41.19 | 40.18 | 41.07 | 1,780,997 | +0.57(+1.40%) |
Oct 09, 2013 | 40.20 | 41.17 | 39.93 | 40.51 | 2,363,168 | +0.42(+1.04%) |
Oct 08, 2013 | 39.96 | 40.47 | 39.90 | 40.09 | 1,276,588 | +0.06(+0.16%) |
Oct 07, 2013 | 39.86 | 40.32 | 39.84 | 40.03 | 1,035,241 | -0.02(-0.05%) |
Oct 04, 2013 | 40.00 | 40.13 | 39.93 | 40.05 | 1,748,450 | -0.02(-0.05%) |
Oct 03, 2013 | 40.20 | 40.26 | 39.81 | 40.07 | 1,815,528 | -0.33(-0.81%) |
Oct 02, 2013 | 40.07 | 40.46 | 39.76 | 40.39 | 1,634,967 | +0.22(+0.55%) |
Oct 01, 2013 | 39.99 | 40.37 | 39.87 | 40.17 | 1,389,112 | +0.31(+0.78%) |
Sep 30, 2013 | 39.76 | 40.15 | 39.71 | 39.86 | 1,598,286 | -0.08(-0.21%) |
Sep 27, 2013 | 40.03 | 40.39 | 39.74 | 39.95 | 835,955 | -0.19(-0.47%) |
Sep 26, 2013 | 40.20 | 40.49 | 40.02 | 40.13 | 1,408,914 | -0.01(-0.02%) |
Sep 25, 2013 | 40.42 | 40.56 | 40.07 | 40.14 | 1,402,938 | -0.22(-0.55%) |
Sep 24, 2013 | 40.54 | 40.90 | 40.32 | 40.36 | 1,571,749 | -0.29(-0.71%) |
Sep 23, 2013 | 39.96 | 40.96 | 39.88 | 40.65 | 1,798,099 | +0.51(+1.27%) |
Sep 20, 2013 | 41.01 | 41.09 | 39.99 | 40.14 | 2,409,341 | -0.88(-2.14%) |
Sep 19, 2013 | 41.41 | 41.51 | 40.81 | 41.02 | 1,175,916 | -0.41(-0.99%) |
Sep 18, 2013 | 40.35 | 41.53 | 40.19 | 41.43 | 1,946,606 | +1.18(+2.93%) |
Sep 17, 2013 | 40.30 | 40.49 | 40.12 | 40.25 | 1,044,624 | +0.02(+0.05%) |
Sep 16, 2013 | 40.34 | 40.56 | 40.06 | 40.23 | 2,213,054 | +0.43(+1.08%) |
Sep 13, 2013 | 39.62 | 40.06 | 39.56 | 39.80 | 1,881,946 | +0.50(+1.28%) |
Sep 12, 2013 | 39.71 | 39.76 | 39.23 | 39.30 | 1,326,901 | -0.37(-0.92%) |
Sep 11, 2013 | 39.82 | 39.82 | 39.18 | 39.66 | 3,527,765 | -0.25(-0.63%) |
Sep 10, 2013 | 39.89 | 39.91 | 39.47 | 39.91 | 2,018,625 | +0.15(+0.38%) |
Sep 09, 2013 | 39.65 | 39.83 | 39.37 | 39.76 | 1,725,186 | +0.07(+0.17%) |
Sep 06, 2013 | 39.37 | 39.91 | 39.37 | 39.69 | 2,610,406 | +0.56(+1.42%) |
Sep 05, 2013 | 39.13 | 39.48 | 39.08 | 39.14 | 1,812,976 | -0.07(-0.18%) |
Sep 04, 2013 | 39.37 | 39.49 | 38.90 | 39.21 | 2,263,024 | -0.25(-0.62%) |
Sep 03, 2013 | 40.05 | 40.14 | 39.39 | 39.45 | 2,040,462 | -0.44(-1.09%) |
Aug 30, 2013 | 39.94 | 40.24 | 39.75 | 39.89 | 1,912,907 | +0.13(+0.33%) |
Aug 29, 2013 | 39.56 | 39.88 | 39.31 | 39.76 | 2,549,618 | +0.45(+1.14%) |
Aug 28, 2013 | 39.48 | 39.66 | 39.04 | 39.31 | 2,316,436 | -0.16(-0.40%) |
Aug 27, 2013 | 39.42 | 39.95 | 39.28 | 39.47 | 2,895,195 | -0.32(-0.81%) |
Aug 26, 2013 | 40.31 | 40.47 | 39.66 | 39.79 | 2,013,723 | -0.55(-1.36%) |
Aug 23, 2013 | 40.09 | 40.60 | 40.03 | 40.34 | 1,182,076 | +0.38(+0.95%) |
Aug 22, 2013 | 39.74 | 40.25 | 39.59 | 39.96 | 1,490,372 | +0.25(+0.62%) |
Aug 21, 2013 | 40.28 | 40.28 | 39.69 | 39.71 | 2,103,645 | -0.66(-1.63%) |
Aug 20, 2013 | 40.10 | 40.73 | 40.09 | 40.37 | 1,992,248 | +0.28(+0.71%) |
Aug 19, 2013 | 40.74 | 40.87 | 39.98 | 40.08 | 2,156,456 | -0.66(-1.63%) |
Aug 16, 2013 | 41.46 | 41.46 | 40.56 | 40.75 | 4,737,211 | -0.74(-1.78%) |
Aug 15, 2013 | 41.28 | 41.73 | 41.28 | 41.48 | 2,640,276 | -0.30(-0.71%) |
Aug 14, 2013 | 41.95 | 41.95 | 41.19 | 41.78 | 2,433,370 | +0.33(+0.79%) |
Aug 13, 2013 | 41.69 | 41.98 | 41.34 | 41.45 | 2,443,797 | -0.27(-0.65%) |
Aug 12, 2013 | 42.12 | 42.20 | 41.37 | 41.72 | 2,707,354 | -0.48(-1.14%) |
Aug 09, 2013 | 43.63 | 44.19 | 41.95 | 42.20 | 5,643,873 | -1.43(-3.27%) |
Aug 08, 2013 | 43.38 | 43.96 | 43.23 | 43.63 | 2,209,956 | +0.25(+0.57%) |
Aug 07, 2013 | 42.11 | 43.59 | 41.95 | 43.38 | 3,398,795 | +1.20(+2.86%) |
Aug 06, 2013 | 41.98 | 42.30 | 41.93 | 42.18 | 3,190,171 | +0.10(+0.24%) |
Aug 05, 2013 | 42.44 | 42.48 | 42.05 | 42.08 | 1,827,704 | -0.41(-0.97%) |
Aug 02, 2013 | 42.32 | 42.54 | 42.21 | 42.49 | 1,478,329 | +0.19(+0.44%) |