Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.12 | 41.12 | 40.67 | 41.00 | 5,067 | -0.20(-0.49%) |
Oct 30, 2013 | 41.30 | 41.30 | 40.94 | 41.20 | 7,123 | +0.08(+0.18%) |
Oct 29, 2013 | 40.87 | 41.15 | 40.77 | 41.12 | 5,902 | +0.19(+0.46%) |
Oct 28, 2013 | 41.02 | 41.20 | 40.49 | 40.94 | 13,083 | -0.26(-0.64%) |
Oct 25, 2013 | 41.32 | 41.32 | 40.95 | 41.20 | 38,441 | +0.00(+0.00%) |
Oct 24, 2013 | 41.02 | 41.20 | 41.00 | 41.20 | 8,238 | +0.20(+0.49%) |
Oct 23, 2013 | 41.05 | 41.05 | 40.82 | 41.00 | 14,455 | -0.10(-0.25%) |
Oct 22, 2013 | 40.79 | 41.15 | 40.79 | 41.10 | 9,154 | +0.28(+0.68%) |
Oct 21, 2013 | 40.54 | 40.85 | 40.54 | 40.82 | 5,872 | +0.43(+1.06%) |
Oct 18, 2013 | 40.37 | 40.57 | 40.27 | 40.39 | 6,781 | -0.08(-0.19%) |
Oct 17, 2013 | 40.16 | 40.81 | 40.14 | 40.47 | 7,840 | +0.35(+0.88%) |
Oct 16, 2013 | 40.19 | 40.19 | 40.04 | 40.11 | 8,157 | +0.05(+0.14%) |
Oct 15, 2013 | 40.16 | 40.29 | 39.94 | 40.06 | 10,173 | -0.26(-0.64%) |
Oct 14, 2013 | 40.32 | 40.32 | 39.91 | 40.32 | 12,458 | +0.15(+0.38%) |
Oct 11, 2013 | 39.61 | 40.16 | 39.61 | 40.16 | 1,677 | +0.33(+0.82%) |
Oct 10, 2013 | 40.47 | 40.47 | 39.79 | 39.84 | 12,711 | -0.18(-0.44%) |
Oct 09, 2013 | 39.81 | 40.01 | 39.56 | 40.01 | 3,739 | +0.10(+0.25%) |
Oct 08, 2013 | 40.11 | 40.11 | 39.91 | 39.91 | 3,259 | -0.05(-0.13%) |
Oct 07, 2013 | 40.22 | 40.24 | 39.96 | 39.96 | 5,262 | -0.38(-0.94%) |
Oct 04, 2013 | 40.34 | 40.34 | 40.22 | 40.34 | 7,246 | -0.05(-0.12%) |
Oct 03, 2013 | 40.45 | 40.57 | 40.34 | 40.39 | 15,541 | -0.18(-0.43%) |
Oct 02, 2013 | 40.44 | 40.59 | 40.39 | 40.57 | 5,593 | +0.15(+0.37%) |
Oct 01, 2013 | 40.11 | 40.60 | 40.11 | 40.42 | 1,790 | +0.25(+0.63%) |
Sep 27, 2013 | 40.08 | 40.22 | 40.07 | 40.16 | 2,350 | -0.15(-0.37%) |
Sep 26, 2013 | 40.22 | 40.32 | 40.22 | 40.32 | 6,807 | +0.30(+0.74%) |
Sep 25, 2013 | 39.84 | 40.08 | 39.78 | 40.02 | 1,836 | +0.06(+0.14%) |
Sep 24, 2013 | 39.91 | 40.14 | 39.91 | 39.96 | 5,786 | -0.02(-0.06%) |
Sep 23, 2013 | 40.04 | 40.06 | 39.89 | 39.99 | 109,739 | -0.20(-0.51%) |
Sep 20, 2013 | 40.11 | 40.27 | 40.06 | 40.19 | 7,397 | -0.03(-0.06%) |
Sep 19, 2013 | 39.81 | 40.41 | 39.81 | 40.22 | 73,343 | +0.55(+1.40%) |
Sep 18, 2013 | 39.31 | 39.69 | 39.11 | 39.66 | 57,549 | +0.46(+1.18%) |
Sep 17, 2013 | 39.36 | 39.36 | 39.06 | 39.20 | 82,949 | -0.07(-0.17%) |
Sep 16, 2013 | 39.61 | 39.61 | 39.26 | 39.27 | 37,534 | -0.34(-0.87%) |
Sep 13, 2013 | 39.91 | 39.91 | 39.43 | 39.61 | 7,695 | -0.22(-0.56%) |
Sep 12, 2013 | 39.91 | 40.01 | 39.74 | 39.83 | 5,748 | -0.13(-0.32%) |
Sep 11, 2013 | 40.04 | 40.04 | 39.77 | 39.96 | 5,032 | -0.10(-0.25%) |
Sep 10, 2013 | 39.79 | 40.09 | 39.79 | 40.06 | 9,135 | +0.15(+0.38%) |
Sep 09, 2013 | 39.56 | 39.91 | 39.48 | 39.91 | 9,097 | +0.31(+0.78%) |
Sep 06, 2013 | 39.74 | 39.74 | 39.57 | 39.60 | 4,108 | -0.08(-0.21%) |
Sep 05, 2013 | 39.58 | 39.71 | 39.51 | 39.69 | 25,274 | +0.20(+0.50%) |
Sep 04, 2013 | 39.54 | 39.59 | 39.46 | 39.49 | 5,195 | -0.20(-0.49%) |
Sep 03, 2013 | 40.11 | 40.11 | 39.51 | 39.69 | 4,306 | -0.08(-0.19%) |
Aug 30, 2013 | 40.14 | 40.14 | 39.71 | 39.76 | 11,605 | -0.33(-0.82%) |
Aug 29, 2013 | 40.16 | 40.16 | 40.01 | 40.09 | 6,972 | -0.03(-0.07%) |
Aug 28, 2013 | 39.99 | 40.16 | 39.99 | 40.12 | 3,902 | +0.18(+0.45%) |
Aug 27, 2013 | 39.86 | 40.06 | 39.81 | 39.94 | 8,536 | -0.03(-0.06%) |
Aug 26, 2013 | 40.11 | 40.24 | 39.96 | 39.96 | 7,467 | -0.28(-0.69%) |
Aug 23, 2013 | 40.19 | 40.27 | 40.17 | 40.24 | 2,072 | +0.13(+0.33%) |
Aug 22, 2013 | 40.00 | 40.27 | 39.26 | 40.11 | 5,703 | +0.10(+0.24%) |
Aug 21, 2013 | 39.79 | 40.06 | 39.79 | 40.01 | 6,000 | +0.13(+0.32%) |
Aug 20, 2013 | 39.64 | 39.89 | 39.46 | 39.89 | 7,518 | +0.40(+1.02%) |
Aug 19, 2013 | 39.69 | 39.69 | 39.48 | 39.48 | 8,448 | -0.10(-0.25%) |
Aug 16, 2013 | 39.86 | 39.86 | 39.59 | 39.59 | 19,968 | -0.30(-0.76%) |
Aug 15, 2013 | 39.64 | 39.91 | 39.64 | 39.89 | 7,139 | +0.00(+0.00%) |
Aug 14, 2013 | 39.69 | 39.89 | 39.56 | 39.89 | 2,041 | -0.00(-0.00%) |
Aug 13, 2013 | 40.06 | 40.09 | 39.69 | 39.89 | 9,149 | -0.20(-0.50%) |
Aug 12, 2013 | 40.28 | 40.28 | 40.06 | 40.09 | 8,982 | -0.05(-0.13%) |
Aug 09, 2013 | 40.24 | 40.34 | 40.14 | 40.14 | 7,947 | -0.02(-0.04%) |
Aug 08, 2013 | 40.38 | 40.38 | 40.11 | 40.15 | 16,043 | -0.07(-0.19%) |
Aug 07, 2013 | 40.40 | 40.40 | 39.93 | 40.23 | 3,679 | -0.27(-0.67%) |
Aug 06, 2013 | 40.08 | 40.62 | 40.08 | 40.50 | 17,024 | +0.22(+0.56%) |
Aug 05, 2013 | 40.28 | 40.43 | 40.13 | 40.28 | 8,723 | +0.02(+0.06%) |
Aug 02, 2013 | 40.43 | 40.45 | 40.25 | 40.25 | 4,925 | -0.02(-0.06%) |