Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.74 | 40.96 | 40.20 | 40.49 | 0 | +0.55(+1.38%) |
Oct 30, 2013 | 42.71 | 42.71 | 39.51 | 39.94 | 0 | -2.96(-6.90%) |
Oct 29, 2013 | 41.76 | 43.11 | 41.71 | 42.90 | 0 | -0.10(-0.23%) |
Oct 28, 2013 | 43.77 | 44.00 | 42.75 | 43.00 | 0 | -0.56(-1.29%) |
Oct 25, 2013 | 43.09 | 43.97 | 42.97 | 43.56 | 0 | -0.22(-0.50%) |
Oct 24, 2013 | 42.00 | 44.23 | 41.85 | 43.78 | 0 | +4.13(+10.42%) |
Oct 23, 2013 | 39.89 | 40.28 | 39.17 | 39.65 | 0 | -0.35(-0.88%) |
Oct 22, 2013 | 40.60 | 40.75 | 39.91 | 40.00 | 0 | -0.60(-1.48%) |
Oct 21, 2013 | 40.90 | 41.19 | 40.46 | 40.60 | 0 | -0.30(-0.73%) |
Oct 18, 2013 | 41.04 | 41.25 | 40.75 | 40.90 | 140,789 | +0.15(+0.37%) |
Oct 17, 2013 | 40.19 | 41.05 | 40.00 | 40.75 | 0 | +0.58(+1.44%) |
Oct 16, 2013 | 39.94 | 40.35 | 39.67 | 40.17 | 0 | +0.60(+1.52%) |
Oct 15, 2013 | 39.89 | 39.97 | 39.52 | 39.57 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 39.50 | 39.69 | 39.01 | 39.57 | 0 | -0.04(-0.10%) |
Oct 11, 2013 | 39.22 | 39.99 | 39.01 | 39.61 | 0 | +0.50(+1.28%) |
Oct 10, 2013 | 39.00 | 39.17 | 38.61 | 39.11 | 0 | +0.24(+0.62%) |
Oct 09, 2013 | 39.14 | 39.64 | 38.51 | 38.87 | 0 | -0.20(-0.51%) |
Oct 08, 2013 | 40.20 | 40.41 | 39.00 | 39.07 | 0 | -1.22(-3.03%) |
Oct 07, 2013 | 40.84 | 41.06 | 40.29 | 40.29 | 0 | -0.60(-1.47%) |
Oct 04, 2013 | 40.77 | 41.42 | 40.75 | 40.89 | 0 | +0.17(+0.42%) |
Oct 03, 2013 | 40.87 | 41.01 | 40.38 | 40.72 | 0 | -0.17(-0.42%) |
Oct 02, 2013 | 41.00 | 41.22 | 40.61 | 40.89 | 0 | -0.22(-0.54%) |
Oct 01, 2013 | 41.13 | 41.40 | 40.93 | 41.11 | 0 | +0.18(+0.44%) |
Sep 30, 2013 | 40.42 | 41.29 | 39.77 | 40.93 | 0 | +0.39(+0.96%) |
Sep 27, 2013 | 39.58 | 40.92 | 39.32 | 40.54 | 0 | +0.75(+1.88%) |
Sep 26, 2013 | 39.60 | 40.10 | 39.22 | 39.79 | 0 | +0.31(+0.79%) |
Sep 25, 2013 | 38.95 | 40.00 | 38.43 | 39.48 | 0 | +0.40(+1.02%) |
Sep 24, 2013 | 39.09 | 39.33 | 38.80 | 39.08 | 0 | -0.01(-0.03%) |
Sep 23, 2013 | 38.59 | 39.12 | 38.02 | 39.09 | 0 | +0.59(+1.53%) |
Sep 20, 2013 | 38.85 | 39.01 | 38.13 | 38.50 | 0 | -0.50(-1.28%) |
Sep 19, 2013 | 39.54 | 39.81 | 38.98 | 39.00 | 0 | -0.54(-1.37%) |
Sep 18, 2013 | 39.72 | 40.19 | 39.16 | 39.54 | 0 | -0.53(-1.32%) |
Sep 17, 2013 | 39.29 | 40.29 | 38.94 | 40.07 | 0 | +1.20(+3.09%) |
Sep 16, 2013 | 38.46 | 39.21 | 38.42 | 38.87 | 0 | +0.36(+0.93%) |
Sep 13, 2013 | 38.49 | 38.77 | 38.37 | 38.51 | 0 | -0.11(-0.28%) |
Sep 12, 2013 | 38.00 | 38.86 | 37.81 | 38.62 | 0 | +0.42(+1.10%) |
Sep 11, 2013 | 37.38 | 38.35 | 37.38 | 38.20 | 0 | +0.86(+2.30%) |
Sep 10, 2013 | 37.09 | 37.80 | 36.87 | 37.34 | 0 | +0.28(+0.76%) |
Sep 09, 2013 | 36.88 | 37.11 | 36.46 | 37.06 | 0 | +0.42(+1.15%) |
Sep 06, 2013 | 36.75 | 36.85 | 35.51 | 36.64 | 0 | +0.24(+0.66%) |
Sep 05, 2013 | 36.44 | 36.81 | 36.29 | 36.40 | 0 | -0.21(-0.57%) |
Sep 04, 2013 | 36.68 | 36.79 | 36.21 | 36.61 | 226,439 | -0.07(-0.19%) |
Sep 03, 2013 | 36.84 | 37.20 | 36.18 | 36.68 | 0 | +0.14(+0.38%) |
Aug 30, 2013 | 37.00 | 37.33 | 36.25 | 36.54 | 0 | -0.53(-1.43%) |
Aug 29, 2013 | 37.20 | 37.37 | 37.00 | 37.07 | 0 | -0.03(-0.08%) |
Aug 28, 2013 | 37.32 | 37.49 | 37.03 | 37.10 | 0 | -0.48(-1.28%) |
Aug 27, 2013 | 37.85 | 38.12 | 36.23 | 37.58 | 0 | -1.01(-2.62%) |
Aug 26, 2013 | 39.27 | 39.35 | 38.59 | 38.59 | 0 | -0.39(-1.00%) |
Aug 23, 2013 | 39.03 | 39.14 | 38.56 | 38.98 | 0 | -0.12(-0.31%) |
Aug 22, 2013 | 38.62 | 39.34 | 38.56 | 39.10 | 0 | +0.51(+1.32%) |
Aug 21, 2013 | 38.62 | 39.02 | 38.56 | 38.59 | 0 | -0.20(-0.52%) |
Aug 20, 2013 | 38.96 | 38.96 | 38.57 | 38.79 | 0 | -0.02(-0.05%) |
Aug 19, 2013 | 38.97 | 39.07 | 38.78 | 38.81 | 0 | -0.13(-0.33%) |
Aug 16, 2013 | 39.04 | 39.12 | 38.52 | 38.94 | 0 | -0.24(-0.61%) |
Aug 15, 2013 | 39.23 | 39.51 | 38.87 | 39.18 | 176,420 | -0.47(-1.19%) |
Aug 14, 2013 | 40.98 | 40.98 | 39.58 | 39.65 | 0 | -1.02(-2.51%) |
Aug 13, 2013 | 40.49 | 40.87 | 40.05 | 40.67 | 593,929 | +0.41(+1.02%) |
Aug 12, 2013 | 39.72 | 40.50 | 39.72 | 40.26 | 249,768 | +0.16(+0.40%) |
Aug 09, 2013 | 39.89 | 40.22 | 39.75 | 40.10 | 136,737 | -0.04(-0.10%) |
Aug 08, 2013 | 40.27 | 40.48 | 39.63 | 40.14 | 253,063 | +0.09(+0.22%) |
Aug 07, 2013 | 39.78 | 40.15 | 39.37 | 40.05 | 326,263 | -0.04(-0.10%) |
Aug 06, 2013 | 39.97 | 40.20 | 39.85 | 40.09 | 201,991 | -0.06(-0.15%) |
Aug 05, 2013 | 39.97 | 40.27 | 39.75 | 40.15 | 356,479 | +0.19(+0.48%) |
Aug 02, 2013 | 39.70 | 40.45 | 39.53 | 39.96 | 337,999 | +0.25(+0.63%) |