Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.38 | 41.82 | 38.79 | 40.43 | 4,903,964 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.62 | 44.50 | 44.81 | 1,253,319 | -0.48(-1.07%) |
Oct 29, 2013 | 45.43 | 45.44 | 44.86 | 45.29 | 739,910 | -0.01(-0.02%) |
Oct 28, 2013 | 45.45 | 45.61 | 45.04 | 45.30 | 575,156 | -0.18(-0.39%) |
Oct 25, 2013 | 45.45 | 45.48 | 44.82 | 45.48 | 744,421 | +0.32(+0.71%) |
Oct 24, 2013 | 44.42 | 45.20 | 44.17 | 45.16 | 575,613 | +0.79(+1.78%) |
Oct 23, 2013 | 44.55 | 44.55 | 43.86 | 44.37 | 552,121 | -0.44(-0.99%) |
Oct 22, 2013 | 44.94 | 45.47 | 44.58 | 44.81 | 784,692 | +0.03(+0.08%) |
Oct 21, 2013 | 44.73 | 44.99 | 44.56 | 44.78 | 713,387 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.81 | 43.38 | 44.65 | 904,298 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.52 | 42.83 | 43.49 | 590,041 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.51 | 42.80 | 43.26 | 846,166 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.97 | 1,056,447 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,123 | +0.64(+1.49%) |
Oct 11, 2013 | 42.36 | 42.76 | 41.95 | 42.64 | 789,659 | +0.15(+0.36%) |
Oct 10, 2013 | 41.74 | 42.75 | 41.67 | 42.49 | 1,162,276 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.51 | 40.10 | 40.97 | 1,342,161 | -0.36(-0.86%) |
Oct 08, 2013 | 41.90 | 42.05 | 40.88 | 41.33 | 967,172 | -0.35(-0.84%) |
Oct 07, 2013 | 42.00 | 42.35 | 41.68 | 41.68 | 653,790 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.74 | 41.86 | 42.56 | 681,239 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.09 | 41.55 | 42.03 | 920,819 | -0.91(-2.12%) |
Oct 02, 2013 | 42.41 | 42.99 | 42.14 | 42.94 | 713,569 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.68 | 41.46 | 42.68 | 1,496,471 | +1.07(+2.57%) |
Sep 30, 2013 | 40.76 | 41.63 | 40.40 | 41.61 | 699,833 | +0.25(+0.60%) |
Sep 27, 2013 | 40.98 | 41.63 | 40.86 | 41.36 | 568,932 | +0.06(+0.14%) |
Sep 26, 2013 | 41.63 | 41.63 | 41.02 | 41.30 | 377,976 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.63 | 41.01 | 41.51 | 851,986 | +0.65(+1.60%) |
Sep 24, 2013 | 40.54 | 41.46 | 40.16 | 40.85 | 569,733 | +0.42(+1.03%) |
Sep 23, 2013 | 41.09 | 41.16 | 40.39 | 40.44 | 622,480 | -0.73(-1.77%) |
Sep 20, 2013 | 41.62 | 41.67 | 41.06 | 41.17 | 1,483,507 | -0.43(-1.04%) |
Sep 19, 2013 | 41.85 | 42.12 | 41.35 | 41.60 | 722,071 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.82 | 40.50 | 41.73 | 862,346 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.02 | 40.52 | 773,808 | +0.31(+0.78%) |
Sep 16, 2013 | 39.92 | 40.42 | 39.46 | 40.21 | 834,135 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.68 | 39.02 | 39.46 | 574,693 | -0.01(-0.02%) |
Sep 12, 2013 | 39.93 | 40.02 | 39.30 | 39.47 | 561,218 | -0.46(-1.15%) |
Sep 11, 2013 | 39.93 | 40.07 | 39.52 | 39.93 | 879,202 | -0.01(-0.02%) |
Sep 10, 2013 | 39.93 | 40.04 | 39.73 | 39.93 | 802,552 | +0.19(+0.47%) |
Sep 09, 2013 | 38.95 | 39.91 | 38.92 | 39.75 | 883,507 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.93 | 38.74 | 39.33 | 429,060 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.97 | 39.44 | 39.52 | 542,917 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.60 | 38.08 | 39.48 | 1,041,077 | +1.14(+2.97%) |
Sep 03, 2013 | 38.92 | 39.09 | 37.66 | 38.35 | 1,314,515 | +0.19(+0.49%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.07 | 38.16 | 743,448 | -0.93(-2.39%) |
Aug 29, 2013 | 38.78 | 39.46 | 38.72 | 39.09 | 579,874 | +0.31(+0.79%) |
Aug 28, 2013 | 38.28 | 39.10 | 38.28 | 38.79 | 765,991 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.39 | 38.43 | 1,073,263 | -1.10(-2.77%) |
Aug 26, 2013 | 39.69 | 40.10 | 39.51 | 39.53 | 760,103 | -0.20(-0.49%) |
Aug 23, 2013 | 39.88 | 39.96 | 39.10 | 39.72 | 810,511 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.97 | 39.07 | 39.72 | 535,154 | +0.76(+1.94%) |
Aug 21, 2013 | 39.30 | 39.65 | 38.87 | 38.97 | 633,682 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.51 | 1,817,485 | +0.80(+2.06%) |
Aug 19, 2013 | 38.83 | 38.95 | 38.41 | 38.71 | 820,067 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.19 | 38.66 | 38.86 | 1,226,121 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.01 | 37.90 | 38.78 | 1,052,056 | -0.30(-0.76%) |
Aug 14, 2013 | 39.31 | 39.47 | 38.97 | 39.08 | 529,778 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.26 | 38.74 | 39.25 | 2,022,486 | +0.27(+0.70%) |
Aug 12, 2013 | 38.40 | 39.38 | 38.33 | 38.97 | 934,718 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.83 | 38.26 | 38.69 | 646,107 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.89 | 38.15 | 38.51 | 1,008,781 | +0.31(+0.82%) |
Aug 07, 2013 | 38.79 | 38.80 | 37.94 | 38.19 | 1,372,585 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.97 | 38.73 | 39.08 | 1,905,859 | -0.97(-2.42%) |
Aug 05, 2013 | 39.81 | 40.19 | 39.65 | 40.05 | 1,234,010 | +0.24(+0.60%) |
Aug 02, 2013 | 39.58 | 40.21 | 38.94 | 39.81 | 1,650,547 | +0.25(+0.64%) |