Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.35 | 39.77 | 39.35 | 39.63 | 2,450 | +0.74(+1.90%) |
Oct 30, 2013 | 38.92 | 39.10 | 38.78 | 38.89 | 3,032 | +0.05(+0.13%) |
Oct 29, 2013 | 38.69 | 38.86 | 38.54 | 38.84 | 3,737 | +0.18(+0.47%) |
Oct 28, 2013 | 38.41 | 38.69 | 38.41 | 38.66 | 6,265 | +0.21(+0.55%) |
Oct 25, 2013 | 38.66 | 38.66 | 38.45 | 38.45 | 814 | -0.04(-0.11%) |
Oct 24, 2013 | 38.32 | 38.58 | 38.32 | 38.49 | 7,223 | +0.00(+0.01%) |
Oct 23, 2013 | 38.64 | 38.74 | 38.48 | 38.49 | 5,894 | -0.05(-0.13%) |
Oct 22, 2013 | 38.59 | 38.74 | 38.47 | 38.54 | 8,823 | -0.63(-1.61%) |
Oct 21, 2013 | 39.24 | 39.35 | 39.11 | 39.17 | 3,415 | -0.20(-0.51%) |
Oct 18, 2013 | 39.17 | 39.37 | 39.17 | 39.37 | 6,900 | -0.11(-0.28%) |
Oct 17, 2013 | 39.58 | 39.58 | 39.23 | 39.48 | 14,285 | -0.77(-1.91%) |
Oct 16, 2013 | 40.35 | 40.36 | 40.10 | 40.25 | 2,390 | +0.08(+0.20%) |
Oct 15, 2013 | 40.59 | 40.59 | 40.04 | 40.17 | 3,250 | +0.17(+0.43%) |
Oct 14, 2013 | 39.89 | 40.00 | 39.89 | 40.00 | 300 | -0.00(-0.00%) |
Oct 11, 2013 | 39.97 | 40.00 | 39.81 | 40.00 | 10,867 | -0.29(-0.72%) |
Oct 10, 2013 | 40.06 | 40.29 | 40.04 | 40.29 | 1,124 | +0.14(+0.35%) |
Oct 09, 2013 | 40.14 | 40.15 | 40.14 | 40.15 | 850 | +0.32(+0.80%) |
Oct 08, 2013 | 39.70 | 39.84 | 39.70 | 39.83 | 1,580 | +0.09(+0.23%) |
Oct 07, 2013 | 40.00 | 40.00 | 39.73 | 39.74 | 7,041 | -0.27(-0.68%) |
Oct 04, 2013 | 39.78 | 40.20 | 39.78 | 40.01 | 2,259 | +0.51(+1.30%) |
Oct 03, 2013 | 39.71 | 39.71 | 39.50 | 39.50 | 1,320 | -0.21(-0.53%) |
Oct 02, 2013 | 40.02 | 40.02 | 39.71 | 39.71 | 4,995 | -0.31(-0.77%) |
Oct 01, 2013 | 40.00 | 40.12 | 39.72 | 40.02 | 1,121 | -0.10(-0.25%) |
Sep 27, 2013 | 40.00 | 40.43 | 40.00 | 40.12 | 5,035 | -0.21(-0.52%) |
Sep 26, 2013 | 40.00 | 40.50 | 40.00 | 40.33 | 3,133 | +0.13(+0.33%) |
Sep 25, 2013 | 40.85 | 40.85 | 40.20 | 40.20 | 7,245 | -0.19(-0.47%) |
Sep 24, 2013 | 40.00 | 41.04 | 40.00 | 40.39 | 6,390 | +0.09(+0.22%) |
Sep 23, 2013 | 40.17 | 40.49 | 40.17 | 40.30 | 7,258 | +0.02(+0.05%) |
Sep 20, 2013 | 40.48 | 40.48 | 40.05 | 40.28 | 870 | +0.25(+0.62%) |
Sep 19, 2013 | 39.86 | 40.38 | 39.84 | 40.03 | 9,106 | -0.22(-0.55%) |
Sep 18, 2013 | 41.64 | 41.64 | 40.17 | 40.25 | 2,537 | -1.03(-2.50%) |
Sep 17, 2013 | 40.92 | 41.39 | 40.92 | 41.28 | 310 | +0.10(+0.24%) |
Sep 16, 2013 | 41.41 | 41.29 | 41.13 | 41.18 | 4,828 | -0.23(-0.56%) |
Sep 13, 2013 | 41.26 | 41.70 | 41.06 | 41.41 | 1,150 | -0.01(-0.02%) |
Sep 12, 2013 | 41.62 | 41.85 | 41.33 | 41.42 | 4,833 | -0.03(-0.07%) |
Sep 11, 2013 | 41.75 | 41.87 | 41.45 | 41.45 | 1,050 | -0.19(-0.46%) |
Sep 10, 2013 | 43.04 | 43.04 | 41.58 | 41.64 | 5,842 | -0.03(-0.07%) |
Sep 09, 2013 | 42.54 | 42.54 | 41.67 | 41.67 | 2,666 | -0.73(-1.72%) |
Sep 06, 2013 | 42.29 | 42.41 | 42.24 | 42.40 | 7,160 | -0.28(-0.66%) |
Sep 05, 2013 | 42.80 | 42.87 | 42.66 | 42.68 | 895 | +0.57(+1.35%) |
Sep 04, 2013 | 42.10 | 42.11 | 42.10 | 42.11 | 950 | -0.21(-0.50%) |
Sep 03, 2013 | 43.80 | 43.80 | 42.32 | 42.32 | 2,265 | +0.32(+0.76%) |
Aug 30, 2013 | 42.24 | 42.50 | 41.98 | 42.00 | 4,642 | +0.06(+0.14%) |
Aug 29, 2013 | 41.83 | 42.16 | 41.83 | 41.94 | 1,941 | +0.71(+1.72%) |
Aug 28, 2013 | 40.69 | 41.46 | 40.69 | 41.23 | 7,547 | +0.18(+0.44%) |
Aug 27, 2013 | 41.06 | 41.09 | 40.98 | 41.05 | 6,000 | -0.20(-0.49%) |
Aug 26, 2013 | 40.95 | 41.44 | 40.95 | 41.25 | 2,200 | +0.23(+0.56%) |
Aug 23, 2013 | 41.25 | 41.25 | 40.95 | 41.03 | 1,690 | -0.54(-1.31%) |
Aug 22, 2013 | 41.45 | 41.57 | 41.45 | 41.57 | 600 | +0.37(+0.90%) |
Aug 21, 2013 | 41.25 | 41.35 | 41.20 | 41.20 | 6,435 | +0.44(+1.08%) |
Aug 20, 2013 | 40.80 | 41.13 | 40.65 | 40.76 | 20,941 | -0.70(-1.68%) |
Aug 19, 2013 | 41.16 | 41.57 | 41.16 | 41.45 | 3,521 | -0.27(-0.65%) |
Aug 16, 2013 | 41.49 | 41.73 | 41.17 | 41.73 | 1,210 | +0.35(+0.84%) |
Aug 15, 2013 | 42.04 | 42.34 | 41.19 | 41.38 | 9,655 | -0.82(-1.94%) |
Aug 14, 2013 | 42.23 | 42.23 | 41.95 | 42.20 | 2,469 | +0.10(+0.23%) |
Aug 13, 2013 | 42.12 | 42.12 | 42.10 | 42.10 | 5,000 | +0.22(+0.53%) |
Aug 12, 2013 | 41.38 | 41.99 | 41.38 | 41.88 | 13,500 | +0.26(+0.62%) |
Aug 09, 2013 | 41.38 | 41.63 | 41.38 | 41.62 | 800 | +0.24(+0.58%) |
Aug 08, 2013 | 41.56 | 41.57 | 41.08 | 41.38 | 6,600 | -0.11(-0.27%) |
Aug 07, 2013 | 41.83 | 41.83 | 41.44 | 41.49 | 5,399 | -0.44(-1.05%) |
Aug 06, 2013 | 41.83 | 42.03 | 41.13 | 41.93 | 20,475 | -0.27(-0.64%) |
Aug 05, 2013 | 41.33 | 42.20 | 41.33 | 42.20 | 400 | +0.17(+0.41%) |
Aug 02, 2013 | 42.17 | 42.17 | 41.79 | 42.03 | 9,673 | -0.44(-1.04%) |