Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.21 | 42.46 | 41.90 | 41.90 | 259,854 | -0.32(-0.76%) |
Oct 30, 2013 | 42.84 | 42.84 | 41.84 | 42.22 | 213,372 | -0.63(-1.48%) |
Oct 29, 2013 | 42.74 | 42.88 | 42.20 | 42.86 | 169,981 | +0.31(+0.74%) |
Oct 28, 2013 | 42.47 | 42.64 | 42.21 | 42.54 | 136,748 | +0.14(+0.34%) |
Oct 25, 2013 | 42.49 | 42.57 | 42.13 | 42.40 | 224,583 | -0.09(-0.21%) |
Oct 24, 2013 | 42.38 | 42.75 | 42.22 | 42.49 | 212,542 | +0.15(+0.36%) |
Oct 23, 2013 | 42.09 | 42.78 | 42.01 | 42.33 | 288,293 | +0.00(+0.00%) |
Oct 22, 2013 | 42.06 | 42.78 | 41.92 | 42.33 | 242,642 | +0.39(+0.92%) |
Oct 21, 2013 | 42.66 | 42.70 | 41.73 | 41.95 | 316,929 | -0.56(-1.32%) |
Oct 18, 2013 | 40.81 | 42.51 | 40.81 | 42.51 | 414,177 | +2.51(+6.27%) |
Oct 17, 2013 | 39.49 | 40.05 | 39.34 | 40.00 | 337,687 | +0.37(+0.93%) |
Oct 16, 2013 | 39.54 | 39.87 | 39.48 | 39.63 | 262,455 | +0.32(+0.82%) |
Oct 15, 2013 | 39.62 | 40.00 | 39.22 | 39.31 | 238,751 | -0.47(-1.19%) |
Oct 14, 2013 | 39.01 | 39.84 | 38.85 | 39.79 | 223,796 | +0.62(+1.58%) |
Oct 11, 2013 | 38.68 | 39.26 | 38.50 | 39.17 | 276,074 | +0.36(+0.93%) |
Oct 10, 2013 | 38.97 | 39.01 | 38.55 | 38.81 | 396,395 | +0.29(+0.75%) |
Oct 09, 2013 | 38.50 | 38.75 | 38.31 | 38.52 | 223,897 | +0.14(+0.38%) |
Oct 08, 2013 | 38.83 | 38.99 | 38.36 | 38.37 | 431,781 | -0.43(-1.10%) |
Oct 07, 2013 | 38.80 | 39.20 | 38.60 | 38.80 | 286,916 | -0.25(-0.64%) |
Oct 04, 2013 | 38.44 | 39.16 | 38.40 | 39.05 | 156,841 | +0.54(+1.40%) |
Oct 03, 2013 | 38.64 | 38.73 | 38.19 | 38.51 | 236,704 | -0.14(-0.37%) |
Oct 02, 2013 | 38.73 | 38.78 | 38.16 | 38.65 | 271,695 | -0.39(-1.01%) |
Oct 01, 2013 | 38.32 | 39.30 | 38.27 | 39.05 | 523,047 | +0.55(+1.44%) |
Sep 30, 2013 | 37.89 | 38.57 | 37.89 | 38.49 | 357,919 | +0.31(+0.80%) |
Sep 27, 2013 | 38.08 | 38.36 | 37.94 | 38.19 | 286,323 | -0.21(-0.54%) |
Sep 26, 2013 | 37.98 | 38.52 | 37.84 | 38.40 | 182,994 | +0.52(+1.38%) |
Sep 25, 2013 | 38.30 | 38.34 | 37.86 | 37.87 | 292,633 | -0.37(-0.97%) |
Sep 24, 2013 | 38.14 | 38.70 | 38.07 | 38.24 | 203,601 | +0.23(+0.59%) |
Sep 23, 2013 | 37.93 | 38.23 | 37.49 | 38.02 | 370,737 | +0.09(+0.23%) |
Sep 20, 2013 | 38.11 | 38.49 | 37.70 | 37.93 | 672,784 | -0.01(-0.02%) |
Sep 19, 2013 | 37.66 | 38.15 | 37.55 | 37.94 | 195,796 | +0.46(+1.22%) |
Sep 18, 2013 | 36.88 | 37.62 | 36.72 | 37.48 | 148,864 | +0.60(+1.63%) |
Sep 17, 2013 | 36.96 | 37.14 | 36.69 | 36.88 | 224,876 | -0.13(-0.35%) |
Sep 16, 2013 | 36.62 | 37.05 | 36.33 | 37.01 | 445,131 | +0.89(+2.47%) |
Sep 13, 2013 | 35.90 | 36.18 | 35.69 | 36.11 | 409,827 | +0.39(+1.08%) |
Sep 12, 2013 | 35.05 | 35.77 | 35.05 | 35.73 | 434,877 | +0.62(+1.76%) |
Sep 11, 2013 | 35.07 | 35.39 | 34.99 | 35.11 | 167,293 | -0.07(-0.21%) |
Sep 10, 2013 | 34.71 | 35.19 | 34.63 | 35.18 | 271,525 | +0.73(+2.12%) |
Sep 09, 2013 | 33.61 | 34.47 | 33.54 | 34.45 | 246,253 | +0.92(+2.73%) |
Sep 06, 2013 | 33.75 | 33.89 | 33.20 | 33.53 | 250,089 | -0.03(-0.10%) |
Sep 05, 2013 | 33.52 | 33.82 | 33.43 | 33.56 | 152,475 | -0.08(-0.24%) |
Sep 04, 2013 | 33.46 | 33.76 | 33.36 | 33.65 | 170,294 | +0.25(+0.75%) |
Sep 03, 2013 | 33.73 | 33.97 | 33.20 | 33.40 | 607,509 | +0.07(+0.22%) |
Aug 30, 2013 | 33.50 | 33.69 | 33.26 | 33.32 | 437,890 | -0.25(-0.74%) |
Aug 29, 2013 | 33.29 | 33.74 | 33.29 | 33.57 | 234,410 | +0.28(+0.85%) |
Aug 28, 2013 | 33.24 | 33.40 | 33.17 | 33.29 | 171,107 | -0.02(-0.05%) |
Aug 27, 2013 | 33.22 | 33.47 | 33.05 | 33.31 | 474,889 | -0.27(-0.81%) |
Aug 26, 2013 | 33.76 | 33.87 | 33.46 | 33.58 | 217,206 | -0.18(-0.52%) |
Aug 23, 2013 | 33.79 | 33.86 | 33.57 | 33.76 | 136,696 | -0.03(-0.10%) |
Aug 22, 2013 | 33.71 | 33.93 | 33.52 | 33.79 | 159,015 | +0.26(+0.77%) |
Aug 21, 2013 | 33.89 | 34.00 | 33.47 | 33.53 | 132,955 | -0.51(-1.51%) |
Aug 20, 2013 | 33.74 | 34.16 | 33.69 | 34.05 | 130,322 | +0.29(+0.86%) |
Aug 19, 2013 | 33.86 | 33.98 | 33.71 | 33.76 | 120,675 | -0.23(-0.66%) |
Aug 16, 2013 | 34.02 | 34.27 | 33.97 | 33.98 | 344,469 | -0.26(-0.75%) |
Aug 15, 2013 | 34.35 | 34.52 | 33.89 | 34.24 | 184,186 | -0.58(-1.66%) |
Aug 14, 2013 | 35.04 | 35.20 | 34.69 | 34.82 | 102,946 | -0.23(-0.64%) |
Aug 13, 2013 | 34.92 | 35.11 | 34.56 | 35.04 | 142,963 | +0.09(+0.25%) |
Aug 12, 2013 | 34.63 | 35.11 | 34.63 | 34.96 | 108,267 | +0.10(+0.30%) |
Aug 09, 2013 | 35.18 | 35.29 | 34.76 | 34.85 | 94,734 | -0.33(-0.94%) |
Aug 08, 2013 | 35.16 | 35.37 | 34.93 | 35.18 | 211,494 | +0.09(+0.25%) |
Aug 07, 2013 | 35.08 | 35.43 | 35.08 | 35.09 | 117,036 | -0.18(-0.50%) |
Aug 06, 2013 | 35.38 | 35.46 | 35.11 | 35.27 | 143,468 | -0.17(-0.48%) |
Aug 05, 2013 | 35.17 | 35.52 | 35.05 | 35.44 | 98,450 | +0.15(+0.43%) |
Aug 02, 2013 | 35.53 | 35.57 | 34.97 | 35.29 | 149,499 | -0.38(-1.08%) |