Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.23 | 43.40 | 42.49 | 42.67 | 1,330,420 | -0.66(-1.51%) |
Oct 30, 2013 | 43.63 | 43.69 | 43.21 | 43.33 | 836,146 | -0.37(-0.85%) |
Oct 29, 2013 | 43.20 | 43.89 | 43.11 | 43.70 | 1,202,672 | +0.60(+1.39%) |
Oct 28, 2013 | 42.63 | 43.29 | 42.56 | 43.10 | 1,448,782 | +0.51(+1.21%) |
Oct 25, 2013 | 42.27 | 42.59 | 42.06 | 42.59 | 646,507 | +0.43(+1.03%) |
Oct 24, 2013 | 42.40 | 42.41 | 41.92 | 42.15 | 1,153,982 | -0.24(-0.56%) |
Oct 23, 2013 | 42.73 | 42.74 | 42.27 | 42.39 | 1,348,280 | -0.41(-0.96%) |
Oct 22, 2013 | 42.33 | 43.05 | 42.28 | 42.80 | 1,783,672 | +0.52(+1.23%) |
Oct 21, 2013 | 41.68 | 42.29 | 41.52 | 42.28 | 1,444,096 | +0.70(+1.67%) |
Oct 18, 2013 | 41.86 | 42.01 | 41.50 | 41.58 | 1,388,183 | -0.04(-0.10%) |
Oct 17, 2013 | 40.87 | 41.72 | 40.70 | 41.62 | 840,891 | +0.67(+1.64%) |
Oct 16, 2013 | 40.71 | 41.20 | 40.71 | 40.95 | 1,138,739 | +0.43(+1.07%) |
Oct 15, 2013 | 40.97 | 41.06 | 40.38 | 40.52 | 947,420 | -0.43(-1.06%) |
Oct 14, 2013 | 40.52 | 41.01 | 40.52 | 40.95 | 936,848 | +0.05(+0.12%) |
Oct 11, 2013 | 40.53 | 40.91 | 40.37 | 40.90 | 909,329 | +0.37(+0.92%) |
Oct 10, 2013 | 39.91 | 40.55 | 39.86 | 40.53 | 1,370,219 | +1.07(+2.70%) |
Oct 09, 2013 | 39.39 | 39.62 | 39.30 | 39.47 | 1,271,236 | +0.18(+0.46%) |
Oct 08, 2013 | 39.35 | 39.51 | 39.17 | 39.28 | 1,168,851 | -0.14(-0.36%) |
Oct 07, 2013 | 39.57 | 39.58 | 39.34 | 39.43 | 885,098 | -0.46(-1.15%) |
Oct 04, 2013 | 39.28 | 39.90 | 39.22 | 39.88 | 828,179 | +0.58(+1.47%) |
Oct 03, 2013 | 39.50 | 39.63 | 39.06 | 39.31 | 1,132,148 | -0.36(-0.90%) |
Oct 02, 2013 | 40.06 | 40.07 | 39.47 | 39.66 | 1,646,733 | -0.59(-1.47%) |
Oct 01, 2013 | 39.63 | 40.26 | 39.43 | 40.26 | 1,150,491 | +0.43(+1.07%) |
Sep 27, 2013 | 39.83 | 39.94 | 39.64 | 39.83 | 736,977 | -0.23(-0.57%) |
Sep 26, 2013 | 39.89 | 40.14 | 39.89 | 40.06 | 971,735 | +0.21(+0.52%) |
Sep 25, 2013 | 39.77 | 40.04 | 39.62 | 39.85 | 934,535 | +0.18(+0.46%) |
Sep 24, 2013 | 39.67 | 39.89 | 39.49 | 39.67 | 728,296 | -0.07(-0.18%) |
Sep 23, 2013 | 39.85 | 39.92 | 39.54 | 39.74 | 881,381 | -0.19(-0.48%) |
Sep 20, 2013 | 40.69 | 40.69 | 39.88 | 39.93 | 1,557,787 | -0.76(-1.86%) |
Sep 19, 2013 | 40.93 | 41.21 | 40.60 | 40.69 | 1,036,358 | -0.06(-0.14%) |
Sep 18, 2013 | 40.03 | 40.76 | 39.81 | 40.75 | 1,018,102 | +0.68(+1.70%) |
Sep 17, 2013 | 39.78 | 40.37 | 39.70 | 40.07 | 1,467,878 | +0.38(+0.96%) |
Sep 16, 2013 | 39.58 | 39.83 | 39.15 | 39.69 | 1,383,576 | +0.54(+1.37%) |
Sep 13, 2013 | 38.96 | 39.24 | 38.90 | 39.15 | 955,060 | +0.21(+0.53%) |
Sep 12, 2013 | 39.20 | 39.28 | 38.86 | 38.94 | 1,050,970 | -0.34(-0.86%) |
Sep 11, 2013 | 39.01 | 39.34 | 39.00 | 39.28 | 1,307,061 | +0.25(+0.65%) |
Sep 10, 2013 | 39.02 | 39.03 | 38.75 | 39.03 | 1,165,986 | +0.24(+0.61%) |
Sep 09, 2013 | 38.94 | 38.94 | 38.69 | 38.79 | 1,144,069 | -0.12(-0.30%) |
Sep 06, 2013 | 39.04 | 39.09 | 38.67 | 38.91 | 1,258,924 | +0.04(+0.10%) |
Sep 05, 2013 | 38.82 | 39.09 | 38.75 | 38.87 | 1,169,782 | -0.09(-0.24%) |
Sep 04, 2013 | 38.30 | 38.98 | 38.13 | 38.97 | 1,874,847 | +0.59(+1.54%) |
Sep 03, 2013 | 39.12 | 39.39 | 38.19 | 38.37 | 1,425,022 | -0.18(-0.47%) |
Aug 30, 2013 | 38.42 | 38.65 | 38.24 | 38.56 | 1,197,705 | +0.16(+0.41%) |
Aug 29, 2013 | 38.25 | 38.56 | 38.07 | 38.40 | 735,812 | +0.12(+0.31%) |
Aug 28, 2013 | 38.90 | 38.90 | 38.27 | 38.28 | 1,220,747 | -0.57(-1.46%) |
Aug 27, 2013 | 38.80 | 38.92 | 38.59 | 38.85 | 1,359,564 | -0.22(-0.56%) |
Aug 26, 2013 | 39.63 | 39.63 | 38.97 | 39.07 | 1,281,952 | -0.55(-1.39%) |
Aug 23, 2013 | 39.18 | 39.71 | 38.98 | 39.62 | 1,329,380 | +0.49(+1.24%) |
Aug 22, 2013 | 39.15 | 39.35 | 39.04 | 39.13 | 1,193,467 | -0.03(-0.08%) |
Aug 21, 2013 | 39.65 | 39.65 | 39.02 | 39.16 | 1,542,382 | -0.50(-1.27%) |
Aug 20, 2013 | 39.46 | 39.92 | 39.35 | 39.67 | 1,388,116 | +0.32(+0.82%) |
Aug 19, 2013 | 39.74 | 39.79 | 39.30 | 39.34 | 1,617,193 | -0.53(-1.32%) |
Aug 16, 2013 | 39.70 | 39.96 | 39.59 | 39.87 | 2,622,813 | +0.02(+0.06%) |
Aug 15, 2013 | 40.50 | 40.56 | 39.74 | 39.85 | 2,153,876 | -0.90(-2.22%) |
Aug 14, 2013 | 41.19 | 41.19 | 40.70 | 40.75 | 1,586,983 | -0.41(-0.99%) |
Aug 13, 2013 | 41.35 | 41.35 | 40.95 | 41.16 | 1,523,840 | -0.08(-0.19%) |
Aug 12, 2013 | 41.56 | 41.56 | 41.16 | 41.24 | 1,863,310 | -0.53(-1.28%) |
Aug 09, 2013 | 41.97 | 42.20 | 41.75 | 41.77 | 1,476,879 | -0.17(-0.41%) |
Aug 08, 2013 | 41.45 | 42.03 | 41.31 | 41.94 | 2,299,726 | +0.49(+1.19%) |
Aug 07, 2013 | 41.78 | 41.86 | 41.17 | 41.45 | 3,574,518 | -0.37(-0.88%) |
Aug 06, 2013 | 39.96 | 42.02 | 39.96 | 41.82 | 9,484,152 | +2.50(+6.35%) |
Aug 05, 2013 | 39.81 | 39.85 | 39.25 | 39.32 | 2,625,387 | -0.56(-1.40%) |
Aug 02, 2013 | 39.78 | 40.04 | 39.77 | 39.88 | 1,854,167 | -0.09(-0.24%) |