Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.70 | 42.90 | 42.37 | 42.39 | 121,399 | -0.28(-0.65%) |
Oct 30, 2013 | 43.02 | 43.26 | 42.63 | 42.67 | 111,102 | -0.19(-0.44%) |
Oct 29, 2013 | 43.14 | 43.31 | 42.58 | 42.86 | 76,605 | -0.07(-0.16%) |
Oct 28, 2013 | 42.71 | 43.05 | 42.48 | 42.92 | 71,790 | +0.29(+0.67%) |
Oct 25, 2013 | 42.68 | 42.81 | 42.13 | 42.64 | 72,810 | +0.09(+0.20%) |
Oct 24, 2013 | 42.87 | 43.10 | 42.33 | 42.55 | 62,970 | -0.37(-0.87%) |
Oct 23, 2013 | 42.02 | 43.12 | 42.02 | 42.92 | 141,595 | +0.62(+1.46%) |
Oct 22, 2013 | 41.28 | 42.37 | 41.01 | 42.31 | 97,978 | +1.26(+3.06%) |
Oct 21, 2013 | 41.13 | 41.21 | 40.81 | 41.05 | 148,465 | +0.05(+0.12%) |
Oct 18, 2013 | 40.95 | 41.05 | 40.86 | 41.00 | 171,726 | +0.05(+0.12%) |
Oct 17, 2013 | 40.25 | 41.05 | 40.22 | 40.95 | 126,754 | +0.50(+1.25%) |
Oct 16, 2013 | 40.95 | 41.05 | 40.36 | 40.45 | 115,650 | -0.31(-0.77%) |
Oct 15, 2013 | 40.91 | 41.05 | 40.72 | 40.76 | 77,496 | -0.18(-0.44%) |
Oct 14, 2013 | 40.41 | 41.17 | 40.36 | 40.94 | 74,836 | +0.11(+0.28%) |
Oct 11, 2013 | 40.18 | 41.31 | 40.18 | 40.83 | 124,797 | +0.37(+0.92%) |
Oct 10, 2013 | 40.41 | 40.71 | 40.21 | 40.46 | 70,929 | +0.55(+1.38%) |
Oct 09, 2013 | 40.16 | 40.31 | 39.63 | 39.91 | 77,423 | +0.03(+0.07%) |
Oct 08, 2013 | 40.40 | 40.61 | 39.78 | 39.88 | 86,263 | -0.57(-1.41%) |
Oct 07, 2013 | 40.51 | 40.70 | 40.32 | 40.45 | 85,029 | -0.54(-1.32%) |
Oct 04, 2013 | 40.69 | 41.36 | 40.67 | 40.99 | 137,623 | +0.17(+0.42%) |
Oct 03, 2013 | 41.06 | 41.22 | 40.44 | 40.82 | 99,516 | -0.43(-1.04%) |
Oct 02, 2013 | 40.77 | 41.43 | 40.49 | 41.25 | 118,988 | +0.29(+0.70%) |
Oct 01, 2013 | 40.55 | 40.96 | 40.38 | 40.96 | 78,358 | +1.02(+2.55%) |
Sep 27, 2013 | 39.72 | 40.09 | 39.71 | 39.94 | 41,776 | -0.17(-0.43%) |
Sep 26, 2013 | 39.74 | 40.22 | 39.72 | 40.11 | 56,394 | +0.38(+0.96%) |
Sep 25, 2013 | 40.08 | 40.08 | 39.69 | 39.73 | 92,109 | -0.46(-1.14%) |
Sep 24, 2013 | 40.64 | 40.72 | 40.08 | 40.19 | 100,446 | -0.53(-1.31%) |
Sep 23, 2013 | 39.90 | 40.95 | 39.51 | 40.72 | 197,900 | +0.70(+1.76%) |
Sep 20, 2013 | 39.71 | 40.34 | 39.48 | 40.02 | 211,098 | +0.50(+1.28%) |
Sep 19, 2013 | 39.95 | 40.44 | 39.30 | 39.51 | 78,289 | -0.45(-1.12%) |
Sep 18, 2013 | 39.11 | 40.24 | 38.72 | 39.96 | 101,201 | +0.82(+2.09%) |
Sep 17, 2013 | 38.50 | 39.14 | 38.27 | 39.14 | 161,315 | +0.56(+1.46%) |
Sep 16, 2013 | 38.93 | 39.00 | 38.31 | 38.58 | 60,773 | -0.04(-0.10%) |
Sep 13, 2013 | 38.72 | 38.72 | 38.38 | 38.62 | 70,368 | +0.11(+0.30%) |
Sep 12, 2013 | 38.67 | 38.70 | 38.29 | 38.51 | 80,645 | -0.17(-0.44%) |
Sep 11, 2013 | 37.89 | 38.75 | 37.79 | 38.68 | 114,072 | +0.81(+2.14%) |
Sep 10, 2013 | 37.50 | 38.05 | 37.29 | 37.87 | 95,038 | +0.67(+1.79%) |
Sep 09, 2013 | 36.84 | 37.60 | 36.72 | 37.20 | 127,313 | +0.41(+1.11%) |
Sep 06, 2013 | 37.85 | 38.15 | 36.72 | 36.79 | 84,647 | -0.74(-1.98%) |
Sep 05, 2013 | 37.22 | 37.96 | 37.11 | 37.53 | 102,664 | +0.47(+1.26%) |
Sep 04, 2013 | 36.84 | 37.07 | 36.71 | 37.07 | 79,423 | +0.34(+0.93%) |
Sep 03, 2013 | 37.58 | 37.61 | 36.39 | 36.72 | 103,316 | -0.20(-0.54%) |
Aug 30, 2013 | 37.88 | 38.08 | 36.75 | 36.92 | 88,305 | -1.06(-2.78%) |
Aug 29, 2013 | 37.31 | 38.17 | 37.30 | 37.98 | 113,663 | +0.54(+1.45%) |
Aug 28, 2013 | 37.52 | 38.12 | 37.33 | 37.44 | 119,248 | -0.07(-0.18%) |
Aug 27, 2013 | 37.40 | 38.11 | 37.29 | 37.51 | 207,599 | -0.46(-1.20%) |
Aug 26, 2013 | 38.01 | 38.33 | 37.80 | 37.96 | 99,711 | +0.09(+0.23%) |
Aug 23, 2013 | 37.57 | 38.06 | 37.35 | 37.88 | 161,324 | +0.30(+0.79%) |
Aug 22, 2013 | 36.85 | 37.86 | 36.85 | 37.58 | 144,035 | +0.69(+1.86%) |
Aug 21, 2013 | 37.07 | 37.54 | 36.87 | 36.90 | 102,691 | -0.37(-1.00%) |
Aug 20, 2013 | 36.96 | 37.94 | 36.96 | 37.27 | 135,331 | +0.36(+0.98%) |
Aug 19, 2013 | 36.81 | 37.52 | 36.64 | 36.91 | 137,495 | +0.08(+0.21%) |
Aug 16, 2013 | 36.81 | 37.54 | 36.71 | 36.83 | 182,849 | -0.18(-0.49%) |
Aug 15, 2013 | 36.59 | 37.71 | 36.42 | 37.01 | 158,403 | -0.02(-0.05%) |
Aug 14, 2013 | 37.35 | 37.71 | 37.02 | 37.03 | 115,110 | -0.47(-1.26%) |
Aug 13, 2013 | 37.64 | 37.84 | 37.05 | 37.50 | 113,370 | -0.28(-0.75%) |
Aug 12, 2013 | 35.64 | 38.43 | 35.64 | 37.79 | 178,875 | +1.93(+5.38%) |
Aug 09, 2013 | 36.43 | 36.64 | 35.78 | 35.86 | 177,702 | -0.77(-2.09%) |
Aug 08, 2013 | 36.79 | 37.19 | 36.26 | 36.62 | 248,157 | +0.29(+0.81%) |
Aug 07, 2013 | 36.27 | 36.47 | 35.85 | 36.33 | 99,210 | -0.18(-0.49%) |
Aug 06, 2013 | 36.91 | 36.91 | 36.01 | 36.51 | 105,340 | -0.62(-1.66%) |
Aug 05, 2013 | 36.53 | 37.24 | 36.48 | 37.12 | 112,195 | +0.71(+1.95%) |
Aug 02, 2013 | 37.00 | 37.00 | 36.33 | 36.41 | 82,224 | -0.60(-1.61%) |