Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.16 | 38.43 | 37.96 | 38.20 | 0 | +0.31(+0.83%) |
Oct 30, 2013 | 37.79 | 38.20 | 37.61 | 37.89 | 0 | +0.24(+0.63%) |
Oct 29, 2013 | 37.73 | 38.41 | 37.34 | 37.65 | 0 | +0.09(+0.24%) |
Oct 28, 2013 | 37.92 | 38.40 | 36.80 | 37.56 | 0 | -0.04(-0.10%) |
Oct 25, 2013 | 37.69 | 38.39 | 37.47 | 37.60 | 0 | -0.37(-0.96%) |
Oct 24, 2013 | 37.81 | 38.30 | 37.30 | 37.96 | 0 | -0.02(-0.05%) |
Oct 23, 2013 | 38.10 | 38.30 | 36.89 | 37.98 | 0 | -0.22(-0.59%) |
Oct 22, 2013 | 37.48 | 38.43 | 37.21 | 38.21 | 0 | +0.62(+1.65%) |
Oct 21, 2013 | 38.26 | 38.75 | 37.50 | 37.59 | 0 | -0.77(-2.02%) |
Oct 18, 2013 | 39.30 | 39.47 | 38.15 | 38.36 | 59,306 | -0.97(-2.46%) |
Oct 17, 2013 | 39.30 | 39.46 | 38.85 | 39.33 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 39.01 | 39.46 | 38.88 | 39.42 | 0 | +0.58(+1.50%) |
Oct 15, 2013 | 39.01 | 39.07 | 38.37 | 38.83 | 0 | -0.12(-0.30%) |
Oct 14, 2013 | 37.99 | 39.17 | 37.99 | 38.95 | 0 | +0.72(+1.89%) |
Oct 11, 2013 | 37.81 | 38.36 | 37.79 | 38.23 | 0 | +0.34(+0.90%) |
Oct 10, 2013 | 38.27 | 38.43 | 37.57 | 37.89 | 0 | -0.08(-0.22%) |
Oct 09, 2013 | 38.23 | 38.87 | 37.94 | 37.97 | 0 | -0.45(-1.17%) |
Oct 08, 2013 | 38.53 | 39.07 | 38.21 | 38.42 | 0 | -0.63(-1.61%) |
Oct 07, 2013 | 39.01 | 39.35 | 38.53 | 39.05 | 0 | -0.35(-0.88%) |
Oct 04, 2013 | 39.06 | 39.81 | 38.85 | 39.39 | 0 | +0.38(+0.99%) |
Oct 03, 2013 | 39.71 | 39.71 | 38.59 | 39.01 | 0 | +0.22(+0.58%) |
Oct 02, 2013 | 38.62 | 39.04 | 38.12 | 38.78 | 0 | -0.06(-0.17%) |
Oct 01, 2013 | 38.42 | 38.97 | 38.21 | 38.85 | 0 | +0.15(+0.38%) |
Sep 27, 2013 | 39.42 | 39.98 | 38.41 | 38.70 | 0 | -0.98(-2.47%) |
Sep 26, 2013 | 39.36 | 39.87 | 39.16 | 39.68 | 0 | +0.37(+0.95%) |
Sep 25, 2013 | 38.73 | 39.43 | 38.49 | 39.31 | 0 | +0.49(+1.27%) |
Sep 24, 2013 | 38.96 | 39.20 | 38.77 | 38.82 | 0 | -0.29(-0.75%) |
Sep 23, 2013 | 39.33 | 39.33 | 38.43 | 39.11 | 0 | -0.15(-0.38%) |
Sep 20, 2013 | 39.23 | 39.42 | 39.11 | 39.26 | 0 | +0.20(+0.52%) |
Sep 19, 2013 | 39.09 | 39.94 | 39.05 | 39.05 | 0 | +0.40(+1.04%) |
Sep 18, 2013 | 39.14 | 39.30 | 38.41 | 38.65 | 0 | -0.49(-1.26%) |
Sep 17, 2013 | 38.88 | 39.62 | 38.72 | 39.14 | 0 | +0.28(+0.73%) |
Sep 16, 2013 | 39.01 | 39.24 | 38.75 | 38.86 | 0 | -0.15(-0.38%) |
Sep 13, 2013 | 39.58 | 39.65 | 38.75 | 39.01 | 0 | -0.42(-1.06%) |
Sep 12, 2013 | 39.64 | 39.92 | 39.42 | 39.42 | 0 | +0.04(+0.11%) |
Sep 11, 2013 | 39.81 | 39.94 | 39.16 | 39.38 | 0 | -0.65(-1.62%) |
Sep 10, 2013 | 39.50 | 40.23 | 39.50 | 40.03 | 0 | +0.42(+1.05%) |
Sep 09, 2013 | 38.99 | 39.70 | 38.99 | 39.61 | 0 | +0.51(+1.31%) |
Sep 06, 2013 | 39.27 | 40.01 | 38.96 | 39.10 | 0 | +0.03(+0.07%) |
Sep 05, 2013 | 39.10 | 39.28 | 38.76 | 39.07 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 39.07 | 39.07 | 38.81 | 39.07 | 0 | +0.16(+0.41%) |
Sep 03, 2013 | 39.40 | 39.50 | 38.75 | 38.91 | 0 | -0.44(-1.12%) |
Aug 30, 2013 | 39.58 | 39.63 | 39.03 | 39.35 | 0 | -0.24(-0.60%) |
Aug 29, 2013 | 39.89 | 40.09 | 39.22 | 39.59 | 0 | -0.61(-1.51%) |
Aug 28, 2013 | 40.14 | 40.40 | 39.42 | 40.20 | 0 | +0.39(+0.98%) |
Aug 27, 2013 | 39.42 | 40.01 | 39.27 | 39.81 | 0 | -0.04(-0.11%) |
Aug 26, 2013 | 40.00 | 40.61 | 39.49 | 39.85 | 0 | -0.28(-0.70%) |
Aug 23, 2013 | 40.04 | 40.24 | 39.36 | 40.14 | 0 | +0.13(+0.34%) |
Aug 22, 2013 | 40.51 | 40.67 | 39.79 | 40.00 | 0 | -0.17(-0.43%) |
Aug 21, 2013 | 40.63 | 40.88 | 40.06 | 40.17 | 0 | -0.15(-0.38%) |
Aug 20, 2013 | 40.76 | 40.85 | 40.15 | 40.33 | 0 | -0.20(-0.49%) |
Aug 19, 2013 | 40.67 | 40.93 | 40.08 | 40.53 | 0 | +0.09(+0.22%) |
Aug 16, 2013 | 40.83 | 40.98 | 40.32 | 40.44 | 0 | -0.45(-1.10%) |
Aug 15, 2013 | 41.00 | 41.00 | 40.56 | 40.88 | 17,605 | -0.72(-1.72%) |
Aug 14, 2013 | 41.48 | 42.02 | 40.79 | 41.60 | 0 | +0.28(+0.68%) |
Aug 13, 2013 | 40.65 | 41.60 | 40.65 | 41.32 | 10,508 | +0.63(+1.56%) |
Aug 12, 2013 | 40.88 | 41.12 | 40.61 | 40.69 | 83,934 | -0.48(-1.17%) |
Aug 09, 2013 | 40.57 | 41.78 | 40.49 | 41.17 | 297,786 | +0.51(+1.24%) |
Aug 08, 2013 | 41.45 | 41.66 | 40.59 | 40.66 | 20,239 | -0.66(-1.60%) |
Aug 07, 2013 | 40.59 | 41.45 | 40.06 | 41.32 | 50,889 | +0.45(+1.10%) |
Aug 06, 2013 | 41.56 | 41.56 | 40.15 | 40.87 | 58,025 | +0.01(+0.03%) |
Aug 05, 2013 | 40.44 | 40.86 | 39.34 | 40.86 | 55,359 | +0.68(+1.70%) |
Aug 02, 2013 | 39.92 | 40.37 | 38.86 | 40.18 | 78,720 | -0.06(-0.14%) |