Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.39 | 41.53 | 40.76 | 41.33 | 1,971,450 | -0.12(-0.29%) |
Oct 30, 2013 | 41.81 | 42.03 | 41.38 | 41.45 | 1,808,265 | -0.27(-0.64%) |
Oct 29, 2013 | 41.97 | 41.97 | 41.42 | 41.72 | 2,092,922 | +0.09(+0.22%) |
Oct 28, 2013 | 41.58 | 41.96 | 41.42 | 41.63 | 2,604,901 | +0.12(+0.29%) |
Oct 25, 2013 | 40.13 | 41.53 | 39.80 | 41.51 | 3,038,550 | +1.10(+2.72%) |
Oct 24, 2013 | 40.81 | 40.84 | 40.23 | 40.41 | 1,965,595 | -0.39(-0.97%) |
Oct 23, 2013 | 40.29 | 41.18 | 40.19 | 40.80 | 3,037,777 | +0.50(+1.25%) |
Oct 22, 2013 | 40.00 | 40.44 | 39.91 | 40.30 | 1,487,136 | +0.35(+0.87%) |
Oct 21, 2013 | 40.15 | 40.27 | 39.82 | 39.95 | 1,224,891 | -0.22(-0.55%) |
Oct 18, 2013 | 40.29 | 40.48 | 40.08 | 40.18 | 1,617,689 | -0.01(-0.01%) |
Oct 17, 2013 | 39.50 | 40.25 | 39.28 | 40.18 | 2,150,103 | +0.57(+1.45%) |
Oct 16, 2013 | 39.42 | 39.69 | 39.28 | 39.61 | 1,625,606 | +0.33(+0.84%) |
Oct 15, 2013 | 39.68 | 39.82 | 39.27 | 39.28 | 2,367,059 | -0.47(-1.17%) |
Oct 14, 2013 | 39.73 | 39.86 | 39.19 | 39.74 | 1,544,178 | -0.20(-0.51%) |
Oct 11, 2013 | 39.79 | 40.03 | 39.66 | 39.95 | 949,283 | +0.19(+0.47%) |
Oct 10, 2013 | 39.45 | 39.78 | 38.94 | 39.76 | 1,464,682 | +0.54(+1.37%) |
Oct 09, 2013 | 39.02 | 39.61 | 38.84 | 39.22 | 2,071,731 | +0.33(+0.85%) |
Oct 08, 2013 | 38.70 | 39.18 | 38.60 | 38.90 | 3,196,629 | +0.32(+0.84%) |
Oct 07, 2013 | 38.70 | 38.95 | 38.53 | 38.57 | 1,582,260 | -0.32(-0.83%) |
Oct 04, 2013 | 38.96 | 39.17 | 38.84 | 38.90 | 954,638 | -0.07(-0.18%) |
Oct 03, 2013 | 39.49 | 39.49 | 38.84 | 38.97 | 1,283,376 | -0.68(-1.70%) |
Oct 02, 2013 | 39.43 | 39.66 | 39.15 | 39.64 | 1,571,701 | +0.11(+0.29%) |
Oct 01, 2013 | 39.55 | 39.69 | 39.39 | 39.53 | 950,235 | +0.09(+0.23%) |
Sep 30, 2013 | 39.25 | 39.49 | 39.17 | 39.44 | 1,597,810 | -0.05(-0.12%) |
Sep 27, 2013 | 39.57 | 39.83 | 39.33 | 39.49 | 1,329,410 | -0.30(-0.75%) |
Sep 26, 2013 | 39.86 | 40.09 | 39.64 | 39.79 | 1,272,456 | +0.01(+0.01%) |
Sep 25, 2013 | 40.22 | 40.34 | 39.66 | 39.78 | 2,057,465 | -0.38(-0.94%) |
Sep 24, 2013 | 40.46 | 40.58 | 40.12 | 40.16 | 2,447,760 | -0.25(-0.62%) |
Sep 23, 2013 | 40.13 | 40.74 | 39.85 | 40.41 | 2,328,953 | +0.25(+0.63%) |
Sep 20, 2013 | 40.59 | 40.71 | 40.03 | 40.16 | 2,460,202 | -0.44(-1.08%) |
Sep 19, 2013 | 40.71 | 41.04 | 40.41 | 40.59 | 1,410,436 | -0.17(-0.43%) |
Sep 18, 2013 | 39.67 | 40.90 | 39.47 | 40.77 | 1,751,081 | +1.18(+2.99%) |
Sep 17, 2013 | 39.51 | 39.73 | 39.42 | 39.58 | 1,232,476 | +0.19(+0.47%) |
Sep 16, 2013 | 39.90 | 40.01 | 39.30 | 39.40 | 1,849,006 | +0.05(+0.14%) |
Sep 13, 2013 | 39.38 | 39.66 | 39.28 | 39.34 | 864,148 | +0.08(+0.20%) |
Sep 12, 2013 | 39.69 | 40.06 | 39.21 | 39.27 | 1,291,383 | -0.31(-0.78%) |
Sep 11, 2013 | 39.49 | 39.60 | 38.92 | 39.57 | 2,570,762 | +0.09(+0.22%) |
Sep 10, 2013 | 39.21 | 39.49 | 39.05 | 39.49 | 4,902,340 | +0.36(+0.92%) |
Sep 09, 2013 | 38.81 | 39.21 | 38.63 | 39.12 | 1,152,066 | +0.32(+0.82%) |
Sep 06, 2013 | 38.65 | 39.06 | 38.61 | 38.81 | 4,866,671 | +0.33(+0.86%) |
Sep 05, 2013 | 38.91 | 39.07 | 38.43 | 38.47 | 1,887,251 | -0.44(-1.13%) |
Sep 04, 2013 | 38.98 | 39.00 | 38.49 | 38.91 | 1,828,370 | -0.07(-0.18%) |
Sep 03, 2013 | 39.82 | 40.03 | 38.87 | 38.98 | 1,341,535 | -0.60(-1.51%) |
Aug 30, 2013 | 39.66 | 39.86 | 39.41 | 39.58 | 1,130,686 | -0.09(-0.22%) |
Aug 29, 2013 | 39.82 | 39.92 | 39.50 | 39.67 | 1,173,347 | -0.17(-0.42%) |
Aug 28, 2013 | 39.83 | 40.02 | 39.63 | 39.84 | 1,543,538 | +0.06(+0.15%) |
Aug 27, 2013 | 39.34 | 39.95 | 39.34 | 39.78 | 1,458,516 | +0.09(+0.24%) |
Aug 26, 2013 | 39.86 | 40.04 | 39.56 | 39.68 | 1,198,680 | -0.20(-0.50%) |
Aug 23, 2013 | 39.64 | 39.96 | 39.49 | 39.88 | 986,653 | +0.27(+0.67%) |
Aug 22, 2013 | 39.59 | 39.79 | 39.43 | 39.62 | 713,806 | +0.09(+0.22%) |
Aug 21, 2013 | 39.87 | 39.92 | 39.34 | 39.53 | 1,682,132 | -0.48(-1.20%) |
Aug 20, 2013 | 39.74 | 40.26 | 39.54 | 40.01 | 1,241,625 | +0.25(+0.64%) |
Aug 19, 2013 | 39.86 | 40.21 | 39.50 | 39.75 | 1,347,129 | -0.25(-0.64%) |
Aug 16, 2013 | 40.43 | 40.47 | 39.77 | 40.01 | 1,419,481 | -0.52(-1.27%) |
Aug 15, 2013 | 40.85 | 40.89 | 40.43 | 40.52 | 1,432,370 | -0.54(-1.31%) |
Aug 14, 2013 | 41.35 | 41.44 | 40.94 | 41.06 | 1,258,033 | -0.33(-0.79%) |
Aug 13, 2013 | 41.70 | 41.79 | 41.25 | 41.39 | 1,317,807 | -0.31(-0.75%) |
Aug 12, 2013 | 41.64 | 41.73 | 41.46 | 41.70 | 1,008,885 | -0.21(-0.49%) |
Aug 09, 2013 | 42.07 | 42.07 | 41.63 | 41.91 | 1,692,070 | -0.16(-0.38%) |
Aug 08, 2013 | 41.88 | 42.19 | 41.69 | 42.07 | 900,935 | +0.26(+0.62%) |
Aug 07, 2013 | 41.66 | 42.02 | 41.58 | 41.81 | 1,114,563 | -0.06(-0.14%) |
Aug 06, 2013 | 42.05 | 42.14 | 41.85 | 41.87 | 2,313,650 | -0.19(-0.45%) |
Aug 05, 2013 | 42.26 | 42.26 | 41.91 | 42.05 | 1,097,643 | -0.35(-0.82%) |
Aug 02, 2013 | 42.37 | 42.48 | 42.08 | 42.40 | 927,492 | +0.03(+0.07%) |