Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.30 | 42.30 | 41.42 | 41.59 | 0 | -0.80(-1.88%) |
Oct 30, 2013 | 43.20 | 43.20 | 42.12 | 42.39 | 1,024,884 | -0.74(-1.71%) |
Oct 29, 2013 | 43.02 | 43.20 | 42.66 | 43.13 | 0 | +0.29(+0.68%) |
Oct 28, 2013 | 42.23 | 43.11 | 42.22 | 42.84 | 0 | +0.53(+1.24%) |
Oct 25, 2013 | 41.88 | 42.31 | 41.55 | 42.31 | 0 | +0.64(+1.55%) |
Oct 24, 2013 | 41.41 | 42.16 | 41.16 | 41.67 | 1,485,452 | +0.44(+1.05%) |
Oct 23, 2013 | 40.70 | 41.35 | 40.51 | 41.23 | 816,038 | +0.45(+1.10%) |
Oct 22, 2013 | 40.22 | 40.91 | 40.12 | 40.78 | 963,292 | +0.63(+1.58%) |
Oct 21, 2013 | 40.08 | 40.48 | 39.98 | 40.15 | 1,097,498 | +0.02(+0.04%) |
Oct 18, 2013 | 40.01 | 40.55 | 39.67 | 40.13 | 1,888,346 | +0.46(+1.16%) |
Oct 17, 2013 | 39.02 | 39.76 | 38.63 | 39.67 | 1,428,728 | +0.61(+1.56%) |
Oct 16, 2013 | 38.72 | 39.38 | 38.51 | 39.06 | 1,128,784 | +0.69(+1.80%) |
Oct 15, 2013 | 38.80 | 39.02 | 38.12 | 38.38 | 1,531,456 | -0.52(-1.32%) |
Oct 14, 2013 | 38.72 | 38.92 | 38.25 | 38.89 | 1,452,280 | -0.02(-0.05%) |
Oct 11, 2013 | 38.26 | 38.93 | 38.08 | 38.91 | 0 | +0.73(+1.90%) |
Oct 10, 2013 | 37.33 | 38.43 | 37.20 | 38.18 | 1,600,844 | +1.22(+3.31%) |
Oct 09, 2013 | 37.94 | 38.09 | 36.17 | 36.96 | 2,389,864 | -0.70(-1.87%) |
Oct 08, 2013 | 39.79 | 40.26 | 37.40 | 37.66 | 5,296,912 | -2.12(-5.32%) |
Oct 07, 2013 | 39.62 | 40.20 | 39.40 | 39.78 | 1,597,862 | +0.69(+1.77%) |
Oct 04, 2013 | 39.08 | 39.40 | 38.99 | 39.09 | 0 | -0.06(-0.15%) |
Oct 03, 2013 | 39.16 | 39.38 | 38.91 | 39.15 | 0 | -0.19(-0.48%) |
Oct 02, 2013 | 39.09 | 39.48 | 38.80 | 39.34 | 959,914 | +0.11(+0.28%) |
Oct 01, 2013 | 38.44 | 39.26 | 38.39 | 39.23 | 1,146,094 | +0.67(+1.74%) |
Sep 30, 2013 | 38.23 | 38.59 | 38.15 | 38.56 | 752,234 | -0.09(-0.22%) |
Sep 27, 2013 | 38.46 | 38.74 | 38.17 | 38.65 | 0 | +0.12(+0.32%) |
Sep 26, 2013 | 38.26 | 38.80 | 38.25 | 38.52 | 892,918 | +0.39(+1.01%) |
Sep 25, 2013 | 38.38 | 38.49 | 37.98 | 38.13 | 987,902 | -0.26(-0.66%) |
Sep 24, 2013 | 38.90 | 38.90 | 38.25 | 38.39 | 1,010,450 | -0.35(-0.92%) |
Sep 23, 2013 | 39.02 | 39.42 | 38.50 | 38.74 | 1,267,146 | -0.25(-0.64%) |
Sep 20, 2013 | 40.53 | 40.53 | 38.98 | 38.99 | 0 | -1.58(-3.89%) |
Sep 19, 2013 | 40.50 | 40.77 | 40.35 | 40.58 | 514,368 | +0.06(+0.15%) |
Sep 18, 2013 | 40.21 | 40.63 | 39.70 | 40.52 | 0 | +0.19(+0.47%) |
Sep 17, 2013 | 40.34 | 40.48 | 40.10 | 40.33 | 0 | +0.23(+0.57%) |
Sep 16, 2013 | 40.35 | 40.57 | 39.70 | 40.09 | 1,195,670 | +0.39(+0.99%) |
Sep 13, 2013 | 39.44 | 39.77 | 39.28 | 39.70 | 0 | +0.02(+0.06%) |
Sep 12, 2013 | 39.73 | 39.99 | 39.50 | 39.68 | 740,814 | -0.03(-0.09%) |
Sep 11, 2013 | 39.48 | 39.76 | 39.20 | 39.71 | 0 | +0.21(+0.53%) |
Sep 10, 2013 | 39.92 | 40.00 | 39.39 | 39.50 | 647,834 | -0.31(-0.78%) |
Sep 09, 2013 | 39.38 | 39.83 | 39.38 | 39.81 | 0 | +0.48(+1.23%) |
Sep 06, 2013 | 39.81 | 39.98 | 38.85 | 39.33 | 0 | -0.32(-0.81%) |
Sep 05, 2013 | 40.20 | 40.33 | 39.60 | 39.65 | 801,648 | -0.46(-1.15%) |
Sep 04, 2013 | 39.67 | 40.20 | 39.62 | 40.10 | 3,877,218 | -0.84(-2.04%) |
Sep 03, 2013 | 41.12 | 41.50 | 40.45 | 40.94 | 689,718 | +0.05(+0.12%) |
Aug 30, 2013 | 40.80 | 41.07 | 40.67 | 40.89 | 0 | -0.02(-0.06%) |
Aug 29, 2013 | 40.02 | 41.15 | 40.01 | 40.91 | 660,712 | +0.95(+2.36%) |
Aug 28, 2013 | 40.05 | 40.38 | 39.78 | 39.97 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.48 | 40.98 | 40.13 | 40.14 | 993,250 | -0.78(-1.92%) |
Aug 26, 2013 | 40.91 | 41.05 | 40.44 | 40.92 | 0 | +0.00(+0.01%) |
Aug 23, 2013 | 40.61 | 41.05 | 40.04 | 40.92 | 0 | +0.48(+1.17%) |
Aug 22, 2013 | 39.45 | 42.74 | 39.42 | 40.45 | 5,997,654 | +3.99(+10.96%) |
Aug 21, 2013 | 36.88 | 37.15 | 36.27 | 36.45 | 1,376,836 | -0.48(-1.30%) |
Aug 20, 2013 | 36.95 | 37.24 | 36.56 | 36.93 | 731,828 | +0.12(+0.34%) |
Aug 19, 2013 | 36.17 | 36.85 | 36.10 | 36.80 | 654,754 | +0.58(+1.60%) |
Aug 16, 2013 | 36.49 | 36.52 | 36.09 | 36.23 | 0 | -0.42(-1.15%) |
Aug 15, 2013 | 37.73 | 37.75 | 36.55 | 36.65 | 956,830 | -1.36(-3.59%) |
Aug 14, 2013 | 38.16 | 38.48 | 38.00 | 38.01 | 726,796 | -0.27(-0.72%) |
Aug 13, 2013 | 38.13 | 39.15 | 38.08 | 38.28 | 1,495,812 | +0.29(+0.76%) |
Aug 12, 2013 | 37.05 | 38.00 | 37.02 | 37.99 | 1,280,584 | +1.04(+2.81%) |
Aug 09, 2013 | 36.72 | 37.25 | 36.66 | 36.95 | 808,718 | +0.25(+0.69%) |
Aug 08, 2013 | 36.87 | 37.00 | 36.50 | 36.70 | 833,174 | +0.05(+0.14%) |
Aug 07, 2013 | 37.00 | 37.09 | 36.61 | 36.65 | 681,556 | -0.47(-1.27%) |
Aug 06, 2013 | 37.27 | 37.38 | 36.79 | 37.12 | 517,974 | -0.13(-0.35%) |
Aug 05, 2013 | 36.94 | 37.33 | 36.83 | 37.25 | 860,136 | +0.30(+0.83%) |
Aug 02, 2013 | 36.83 | 37.05 | 36.64 | 36.95 | 834,604 | +0.27(+0.74%) |