Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.87 | 43.71 | 42.23 | 43.42 | 0 | +0.75(+1.75%) |
Oct 30, 2013 | 40.14 | 43.55 | 39.39 | 42.67 | 987,929 | +3.32(+8.44%) |
Oct 29, 2013 | 39.10 | 40.56 | 38.91 | 39.35 | 0 | +0.21(+0.54%) |
Oct 28, 2013 | 39.20 | 39.50 | 38.81 | 39.14 | 0 | -0.14(-0.36%) |
Oct 25, 2013 | 39.47 | 39.52 | 38.86 | 39.28 | 0 | -0.05(-0.13%) |
Oct 24, 2013 | 39.43 | 39.61 | 39.17 | 39.33 | 100,043 | -0.10(-0.25%) |
Oct 23, 2013 | 39.62 | 39.74 | 39.12 | 39.43 | 0 | -0.31(-0.78%) |
Oct 22, 2013 | 40.19 | 40.54 | 39.68 | 39.74 | 332,290 | -0.25(-0.63%) |
Oct 21, 2013 | 40.09 | 40.35 | 39.81 | 39.99 | 296,194 | +0.04(+0.10%) |
Oct 18, 2013 | 40.46 | 40.56 | 39.85 | 39.95 | 228,481 | -0.19(-0.47%) |
Oct 17, 2013 | 39.75 | 40.37 | 38.98 | 40.14 | 174,206 | +0.36(+0.90%) |
Oct 16, 2013 | 38.51 | 39.82 | 38.51 | 39.78 | 196,019 | +1.25(+3.24%) |
Oct 15, 2013 | 38.27 | 38.98 | 38.25 | 38.53 | 100,118 | -0.41(-1.05%) |
Oct 14, 2013 | 38.61 | 39.13 | 38.44 | 38.94 | 108,092 | +0.12(+0.31%) |
Oct 11, 2013 | 39.40 | 39.43 | 38.53 | 38.82 | 0 | -0.47(-1.20%) |
Oct 10, 2013 | 38.58 | 39.63 | 38.40 | 39.29 | 148,725 | +1.04(+2.72%) |
Oct 09, 2013 | 38.64 | 38.80 | 37.88 | 38.25 | 190,986 | -0.40(-1.03%) |
Oct 08, 2013 | 39.44 | 39.85 | 38.38 | 38.65 | 166,032 | -0.67(-1.70%) |
Oct 07, 2013 | 39.78 | 39.94 | 38.49 | 39.32 | 0 | -0.62(-1.55%) |
Oct 04, 2013 | 39.90 | 40.55 | 39.67 | 39.94 | 0 | -0.07(-0.17%) |
Oct 03, 2013 | 40.41 | 41.00 | 39.78 | 40.01 | 0 | -0.70(-1.72%) |
Oct 02, 2013 | 39.53 | 40.90 | 39.52 | 40.71 | 258,316 | +1.06(+2.67%) |
Oct 01, 2013 | 39.46 | 40.03 | 39.41 | 39.65 | 251,536 | +0.05(+0.13%) |
Sep 27, 2013 | 38.82 | 39.91 | 38.34 | 39.60 | 0 | +0.51(+1.30%) |
Sep 26, 2013 | 39.57 | 39.80 | 38.93 | 39.09 | 211,415 | -0.36(-0.91%) |
Sep 25, 2013 | 39.05 | 39.62 | 38.98 | 39.45 | 181,745 | +0.33(+0.84%) |
Sep 24, 2013 | 39.57 | 39.94 | 38.97 | 39.12 | 207,989 | -0.55(-1.39%) |
Sep 23, 2013 | 39.26 | 39.80 | 38.23 | 39.67 | 293,761 | +0.41(+1.04%) |
Sep 20, 2013 | 41.11 | 41.11 | 38.85 | 39.26 | 0 | -0.28(-0.71%) |
Sep 19, 2013 | 39.98 | 40.22 | 39.40 | 39.54 | 200,358 | -0.37(-0.93%) |
Sep 18, 2013 | 40.70 | 41.30 | 39.82 | 39.91 | 0 | -0.74(-1.82%) |
Sep 17, 2013 | 39.65 | 40.98 | 39.47 | 40.65 | 0 | +1.11(+2.81%) |
Sep 16, 2013 | 39.73 | 40.10 | 39.42 | 39.54 | 0 | +0.03(+0.08%) |
Sep 13, 2013 | 39.40 | 39.94 | 39.20 | 39.51 | 0 | +0.32(+0.82%) |
Sep 12, 2013 | 38.64 | 39.73 | 38.62 | 39.19 | 0 | +0.47(+1.21%) |
Sep 11, 2013 | 39.19 | 39.22 | 38.49 | 38.72 | 0 | -0.47(-1.20%) |
Sep 10, 2013 | 38.76 | 39.78 | 38.68 | 39.19 | 207,299 | +0.66(+1.71%) |
Sep 09, 2013 | 38.20 | 38.67 | 38.09 | 38.53 | 0 | +0.33(+0.86%) |
Sep 06, 2013 | 38.54 | 38.56 | 37.38 | 38.20 | 0 | -0.02(-0.05%) |
Sep 05, 2013 | 38.44 | 38.78 | 38.10 | 38.22 | 197,434 | -0.27(-0.70%) |
Sep 04, 2013 | 37.78 | 38.53 | 37.54 | 38.49 | 0 | +0.68(+1.80%) |
Sep 03, 2013 | 38.82 | 39.49 | 37.62 | 37.81 | 0 | -0.52(-1.36%) |
Aug 30, 2013 | 38.36 | 38.65 | 38.13 | 38.33 | 0 | +0.05(+0.13%) |
Aug 29, 2013 | 37.60 | 38.65 | 37.59 | 38.28 | 109,313 | +0.78(+2.08%) |
Aug 28, 2013 | 37.15 | 37.55 | 36.92 | 37.50 | 0 | +0.24(+0.64%) |
Aug 27, 2013 | 37.87 | 38.23 | 37.12 | 37.26 | 133,108 | -1.21(-3.15%) |
Aug 26, 2013 | 38.03 | 38.50 | 37.36 | 38.47 | 0 | +0.47(+1.24%) |
Aug 23, 2013 | 37.92 | 38.15 | 37.35 | 38.00 | 0 | +0.05(+0.13%) |
Aug 22, 2013 | 37.73 | 38.07 | 37.59 | 37.95 | 95,480 | +0.20(+0.53%) |
Aug 21, 2013 | 37.99 | 38.02 | 37.47 | 37.75 | 0 | -0.23(-0.61%) |
Aug 20, 2013 | 37.71 | 38.07 | 37.69 | 37.98 | 106,633 | +0.33(+0.88%) |
Aug 19, 2013 | 37.79 | 37.94 | 37.23 | 37.65 | 222,166 | +0.03(+0.08%) |
Aug 16, 2013 | 37.27 | 37.67 | 36.65 | 37.62 | 0 | +0.13(+0.35%) |
Aug 15, 2013 | 37.39 | 37.79 | 37.02 | 37.49 | 202,277 | -0.32(-0.85%) |
Aug 14, 2013 | 38.21 | 38.50 | 37.74 | 37.81 | 173,906 | -0.31(-0.81%) |
Aug 13, 2013 | 37.96 | 38.49 | 37.43 | 38.12 | 113,598 | +0.14(+0.37%) |
Aug 12, 2013 | 37.89 | 38.56 | 37.45 | 37.98 | 117,031 | -0.04(-0.11%) |
Aug 09, 2013 | 37.82 | 38.33 | 37.59 | 38.02 | 157,894 | +0.31(+0.82%) |
Aug 08, 2013 | 38.42 | 38.91 | 37.61 | 37.71 | 163,647 | -0.50(-1.31%) |
Aug 07, 2013 | 37.97 | 38.23 | 37.63 | 38.21 | 181,878 | +0.23(+0.61%) |
Aug 06, 2013 | 38.06 | 38.44 | 37.46 | 37.98 | 264,433 | -0.11(-0.29%) |
Aug 05, 2013 | 38.04 | 38.90 | 37.84 | 38.09 | 214,395 | -0.01(-0.03%) |
Aug 02, 2013 | 37.87 | 38.18 | 37.45 | 38.10 | 264,268 | +0.14(+0.37%) |