Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 37.68 | 37.98 | 37.47 | 37.56 | 454,180 | -0.20(-0.53%) |
Oct 30, 2013 | 38.25 | 38.43 | 37.65 | 37.76 | 348,134 | -0.43(-1.13%) |
Oct 29, 2013 | 38.16 | 38.29 | 37.76 | 38.19 | 662,411 | +0.11(+0.29%) |
Oct 28, 2013 | 38.26 | 38.26 | 37.78 | 38.08 | 459,384 | -0.09(-0.24%) |
Oct 25, 2013 | 38.41 | 38.41 | 37.70 | 38.17 | 731,463 | -0.11(-0.29%) |
Oct 24, 2013 | 38.49 | 38.49 | 38.17 | 38.28 | 442,018 | -0.17(-0.44%) |
Oct 23, 2013 | 38.35 | 38.58 | 38.15 | 38.45 | 469,322 | -0.15(-0.39%) |
Oct 22, 2013 | 38.63 | 38.80 | 38.28 | 38.60 | 394,266 | +0.07(+0.18%) |
Oct 21, 2013 | 38.47 | 38.61 | 38.33 | 38.53 | 440,895 | +0.04(+0.10%) |
Oct 18, 2013 | 38.11 | 38.51 | 38.02 | 38.49 | 558,265 | +0.61(+1.61%) |
Oct 17, 2013 | 37.64 | 37.88 | 37.52 | 37.88 | 767,205 | -0.02(-0.05%) |
Oct 16, 2013 | 37.87 | 38.11 | 37.50 | 37.90 | 436,604 | +0.21(+0.56%) |
Oct 15, 2013 | 38.07 | 38.45 | 37.66 | 37.69 | 494,137 | -0.48(-1.26%) |
Oct 14, 2013 | 37.50 | 38.22 | 37.46 | 38.17 | 653,895 | +0.30(+0.79%) |
Oct 11, 2013 | 37.22 | 37.88 | 37.22 | 37.87 | 669,386 | +0.56(+1.50%) |
Oct 10, 2013 | 37.33 | 37.44 | 37.12 | 37.31 | 961,850 | +0.44(+1.19%) |
Oct 09, 2013 | 37.26 | 37.31 | 36.78 | 36.87 | 371,136 | -0.22(-0.59%) |
Oct 08, 2013 | 37.63 | 37.82 | 37.07 | 37.09 | 488,352 | -0.64(-1.70%) |
Oct 07, 2013 | 37.95 | 38.37 | 37.63 | 37.73 | 485,448 | -0.62(-1.62%) |
Oct 04, 2013 | 38.25 | 38.50 | 38.22 | 38.35 | 406,539 | +0.03(+0.08%) |
Oct 03, 2013 | 38.67 | 38.73 | 38.06 | 38.32 | 594,525 | -0.54(-1.39%) |
Oct 02, 2013 | 38.77 | 39.02 | 38.17 | 38.86 | 710,052 | +0.01(+0.03%) |
Oct 01, 2013 | 39.65 | 39.84 | 38.29 | 38.85 | 929,329 | +0.01(+0.03%) |
Sep 30, 2013 | 38.56 | 38.93 | 38.28 | 38.84 | 727,410 | -0.06(-0.15%) |
Sep 27, 2013 | 38.66 | 39.02 | 38.56 | 38.90 | 438,057 | -0.10(-0.26%) |
Sep 26, 2013 | 38.73 | 39.09 | 38.65 | 39.00 | 396,042 | +0.24(+0.62%) |
Sep 25, 2013 | 38.96 | 39.09 | 38.75 | 38.76 | 706,123 | -0.24(-0.62%) |
Sep 24, 2013 | 38.75 | 39.17 | 38.55 | 39.00 | 925,452 | +0.24(+0.62%) |
Sep 23, 2013 | 38.99 | 38.99 | 38.63 | 38.76 | 426,677 | -0.23(-0.59%) |
Sep 20, 2013 | 39.45 | 39.64 | 38.99 | 38.99 | 831,087 | -0.45(-1.14%) |
Sep 19, 2013 | 39.43 | 39.73 | 39.32 | 39.44 | 360,549 | +0.13(+0.33%) |
Sep 18, 2013 | 38.80 | 39.64 | 38.73 | 39.31 | 325,436 | +0.43(+1.11%) |
Sep 17, 2013 | 38.58 | 39.10 | 38.39 | 38.88 | 340,519 | +0.30(+0.78%) |
Sep 16, 2013 | 38.60 | 38.85 | 38.50 | 38.58 | 365,549 | +0.42(+1.10%) |
Sep 13, 2013 | 38.20 | 38.40 | 37.96 | 38.16 | 643,102 | +0.10(+0.26%) |
Sep 12, 2013 | 38.11 | 38.57 | 37.90 | 38.06 | 620,131 | -0.10(-0.26%) |
Sep 11, 2013 | 37.88 | 38.44 | 37.80 | 38.16 | 323,372 | +0.19(+0.50%) |
Sep 10, 2013 | 37.43 | 38.11 | 37.40 | 37.97 | 408,238 | +0.75(+2.02%) |
Sep 09, 2013 | 36.64 | 37.25 | 36.64 | 37.22 | 316,050 | +0.57(+1.56%) |
Sep 06, 2013 | 36.79 | 37.00 | 36.11 | 36.65 | 269,259 | +0.05(+0.14%) |
Sep 05, 2013 | 36.23 | 36.66 | 36.23 | 36.60 | 352,632 | +0.34(+0.94%) |
Sep 04, 2013 | 35.69 | 36.33 | 35.56 | 36.26 | 539,250 | +0.51(+1.43%) |
Sep 03, 2013 | 36.23 | 36.68 | 35.31 | 35.75 | 639,275 | +0.03(+0.08%) |
Aug 30, 2013 | 36.35 | 36.36 | 35.62 | 35.72 | 482,411 | -0.53(-1.46%) |
Aug 29, 2013 | 35.75 | 36.43 | 35.72 | 36.25 | 348,660 | +0.59(+1.65%) |
Aug 28, 2013 | 35.60 | 35.78 | 35.42 | 35.66 | 257,194 | +0.13(+0.37%) |
Aug 27, 2013 | 36.02 | 36.15 | 35.47 | 35.53 | 270,891 | -0.92(-2.52%) |
Aug 26, 2013 | 36.58 | 36.83 | 36.33 | 36.45 | 221,924 | -0.15(-0.41%) |
Aug 23, 2013 | 36.99 | 37.22 | 36.41 | 36.60 | 347,485 | -0.39(-1.05%) |
Aug 22, 2013 | 36.27 | 37.15 | 36.13 | 36.99 | 295,961 | +0.75(+2.07%) |
Aug 21, 2013 | 36.15 | 36.59 | 35.96 | 36.24 | 328,327 | +0.02(+0.06%) |
Aug 20, 2013 | 35.49 | 36.23 | 35.43 | 36.22 | 325,286 | +0.82(+2.32%) |
Aug 19, 2013 | 35.57 | 35.62 | 35.33 | 35.40 | 264,938 | -0.13(-0.37%) |
Aug 16, 2013 | 35.52 | 35.84 | 35.50 | 35.53 | 282,911 | -0.09(-0.25%) |
Aug 15, 2013 | 35.97 | 36.12 | 35.49 | 35.62 | 290,081 | -0.78(-2.14%) |
Aug 14, 2013 | 36.89 | 36.89 | 36.37 | 36.40 | 213,100 | -0.43(-1.17%) |
Aug 13, 2013 | 36.55 | 36.97 | 36.31 | 36.83 | 160,120 | +0.28(+0.77%) |
Aug 12, 2013 | 35.95 | 36.58 | 35.50 | 36.55 | 250,871 | +0.36(+0.99%) |
Aug 09, 2013 | 36.47 | 36.60 | 35.98 | 36.19 | 318,812 | -0.30(-0.82%) |
Aug 08, 2013 | 36.48 | 36.72 | 36.13 | 36.49 | 316,332 | +0.13(+0.36%) |
Aug 07, 2013 | 36.18 | 36.45 | 36.09 | 36.36 | 186,045 | +0.04(+0.11%) |
Aug 06, 2013 | 36.64 | 36.78 | 36.26 | 36.32 | 315,998 | -0.44(-1.20%) |
Aug 05, 2013 | 36.80 | 36.96 | 36.53 | 36.76 | 466,464 | -0.08(-0.22%) |
Aug 02, 2013 | 36.14 | 36.86 | 36.04 | 36.84 | 571,053 | +0.49(+1.35%) |