Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.17 | 40.72 | 39.99 | 40.22 | 0 | +0.06(+0.15%) |
Oct 30, 2013 | 40.28 | 40.64 | 39.82 | 40.16 | 0 | +0.07(+0.17%) |
Oct 29, 2013 | 39.78 | 40.11 | 39.58 | 40.09 | 0 | +0.49(+1.24%) |
Oct 28, 2013 | 39.25 | 39.60 | 38.70 | 39.60 | 0 | +0.26(+0.66%) |
Oct 25, 2013 | 39.18 | 40.00 | 38.61 | 39.34 | 0 | +0.13(+0.33%) |
Oct 24, 2013 | 39.39 | 40.51 | 39.00 | 39.21 | 0 | -2.28(-5.50%) |
Oct 23, 2013 | 41.82 | 42.16 | 41.13 | 41.49 | 549,920 | -0.70(-1.66%) |
Oct 22, 2013 | 43.76 | 43.95 | 42.06 | 42.19 | 471,732 | -1.77(-4.03%) |
Oct 21, 2013 | 43.48 | 44.19 | 43.35 | 43.96 | 0 | +0.30(+0.69%) |
Oct 18, 2013 | 43.73 | 43.80 | 43.26 | 43.66 | 210,652 | -0.02(-0.05%) |
Oct 17, 2013 | 43.40 | 43.81 | 43.07 | 43.68 | 0 | -0.09(-0.21%) |
Oct 16, 2013 | 43.37 | 43.84 | 43.21 | 43.77 | 189,407 | +0.48(+1.11%) |
Oct 15, 2013 | 43.36 | 43.73 | 42.99 | 43.29 | 292,145 | -0.32(-0.73%) |
Oct 14, 2013 | 42.93 | 43.87 | 42.93 | 43.61 | 291,849 | +0.10(+0.23%) |
Oct 11, 2013 | 42.64 | 43.68 | 42.48 | 43.51 | 0 | +0.64(+1.49%) |
Oct 10, 2013 | 42.51 | 43.00 | 42.11 | 42.87 | 210,512 | +0.68(+1.61%) |
Oct 09, 2013 | 42.37 | 42.53 | 41.82 | 42.19 | 0 | -0.17(-0.40%) |
Oct 08, 2013 | 42.57 | 42.79 | 42.23 | 42.36 | 337,456 | -0.13(-0.31%) |
Oct 07, 2013 | 42.23 | 42.85 | 41.86 | 42.49 | 251,411 | -0.05(-0.12%) |
Oct 04, 2013 | 42.29 | 42.71 | 41.72 | 42.54 | 0 | +0.35(+0.83%) |
Oct 03, 2013 | 42.69 | 42.72 | 41.73 | 42.19 | 300,777 | -0.62(-1.45%) |
Oct 02, 2013 | 42.63 | 42.82 | 42.33 | 42.81 | 232,784 | +0.12(+0.28%) |
Oct 01, 2013 | 42.74 | 43.01 | 42.43 | 42.69 | 348,732 | -0.02(-0.05%) |
Sep 30, 2013 | 41.83 | 42.97 | 41.65 | 42.71 | 0 | +0.48(+1.14%) |
Sep 27, 2013 | 41.73 | 42.37 | 41.53 | 42.23 | 0 | +0.41(+0.98%) |
Sep 26, 2013 | 41.82 | 42.16 | 41.27 | 41.82 | 0 | +0.16(+0.38%) |
Sep 25, 2013 | 41.63 | 42.27 | 41.33 | 41.66 | 182,635 | +0.03(+0.07%) |
Sep 24, 2013 | 41.54 | 42.13 | 41.14 | 41.63 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 41.78 | 42.06 | 41.26 | 41.63 | 0 | -0.05(-0.12%) |
Sep 20, 2013 | 41.56 | 41.88 | 41.10 | 41.68 | 0 | +0.15(+0.36%) |
Sep 19, 2013 | 41.65 | 41.79 | 41.01 | 41.53 | 0 | -0.12(-0.29%) |
Sep 18, 2013 | 41.57 | 41.96 | 41.24 | 41.65 | 0 | -0.03(-0.07%) |
Sep 17, 2013 | 41.45 | 41.82 | 41.24 | 41.68 | 0 | +0.23(+0.55%) |
Sep 16, 2013 | 41.33 | 41.56 | 41.15 | 41.45 | 0 | +0.30(+0.73%) |
Sep 13, 2013 | 40.82 | 41.16 | 40.56 | 41.15 | 0 | +0.46(+1.13%) |
Sep 12, 2013 | 40.76 | 40.92 | 40.51 | 40.69 | 0 | +0.04(+0.10%) |
Sep 11, 2013 | 40.64 | 41.00 | 40.49 | 40.65 | 0 | -0.24(-0.59%) |
Sep 10, 2013 | 40.42 | 40.93 | 40.35 | 40.89 | 162,372 | +0.62(+1.54%) |
Sep 09, 2013 | 40.16 | 40.60 | 40.13 | 40.27 | 0 | +0.14(+0.35%) |
Sep 06, 2013 | 39.48 | 40.35 | 38.82 | 40.13 | 0 | +0.81(+2.06%) |
Sep 05, 2013 | 39.63 | 39.88 | 39.22 | 39.32 | 305,995 | -0.37(-0.93%) |
Sep 04, 2013 | 38.47 | 39.85 | 38.46 | 39.69 | 278,091 | +1.24(+3.22%) |
Sep 03, 2013 | 39.18 | 39.81 | 38.16 | 38.45 | 0 | -0.24(-0.62%) |
Aug 30, 2013 | 39.44 | 39.47 | 38.57 | 38.69 | 0 | -0.69(-1.75%) |
Aug 29, 2013 | 39.04 | 39.54 | 39.04 | 39.38 | 0 | +0.33(+0.85%) |
Aug 28, 2013 | 38.53 | 39.41 | 38.51 | 39.05 | 187,409 | +0.40(+1.03%) |
Aug 27, 2013 | 39.40 | 39.40 | 38.40 | 38.65 | 238,621 | -1.03(-2.60%) |
Aug 26, 2013 | 39.73 | 40.01 | 39.46 | 39.68 | 134,206 | +0.00(+0.00%) |
Aug 23, 2013 | 40.03 | 40.26 | 39.38 | 39.68 | 0 | -0.35(-0.87%) |
Aug 22, 2013 | 39.46 | 40.30 | 39.31 | 40.03 | 0 | +0.48(+1.21%) |
Aug 21, 2013 | 39.48 | 39.82 | 38.97 | 39.55 | 287,044 | -0.13(-0.33%) |
Aug 20, 2013 | 39.28 | 40.30 | 39.12 | 39.68 | 112,406 | +0.38(+0.97%) |
Aug 19, 2013 | 40.10 | 40.57 | 39.28 | 39.30 | 0 | -0.67(-1.68%) |
Aug 16, 2013 | 39.23 | 40.03 | 39.23 | 39.97 | 0 | +0.66(+1.68%) |
Aug 15, 2013 | 39.85 | 40.00 | 39.17 | 39.31 | 181,647 | -0.94(-2.34%) |
Aug 14, 2013 | 40.21 | 40.62 | 40.09 | 40.25 | 136,922 | -0.11(-0.27%) |
Aug 13, 2013 | 40.29 | 40.57 | 40.01 | 40.36 | 128,010 | +0.03(+0.07%) |
Aug 12, 2013 | 39.33 | 40.43 | 39.26 | 40.33 | 256,215 | +0.96(+2.44%) |
Aug 09, 2013 | 39.20 | 39.49 | 38.95 | 39.37 | 272,074 | +0.22(+0.56%) |
Aug 08, 2013 | 39.73 | 39.93 | 38.81 | 39.15 | 196,000 | -0.30(-0.76%) |
Aug 07, 2013 | 39.84 | 40.07 | 39.23 | 39.45 | 175,742 | -0.41(-1.03%) |
Aug 06, 2013 | 40.05 | 40.13 | 39.33 | 39.86 | 251,923 | -0.22(-0.55%) |
Aug 05, 2013 | 40.08 | 40.47 | 40.03 | 40.08 | 165,477 | -0.04(-0.10%) |
Aug 02, 2013 | 39.97 | 40.35 | 39.75 | 40.12 | 227,775 | -0.13(-0.32%) |