Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.37 | 41.81 | 38.78 | 40.42 | 4,904,686 | -4.38(-9.78%) |
Oct 30, 2013 | 45.58 | 45.61 | 44.49 | 44.80 | 1,253,503 | -0.48(-1.07%) |
Oct 29, 2013 | 45.42 | 45.43 | 44.86 | 45.29 | 740,019 | -0.01(-0.02%) |
Oct 28, 2013 | 45.44 | 45.60 | 45.03 | 45.30 | 575,241 | -0.18(-0.39%) |
Oct 25, 2013 | 45.44 | 45.48 | 44.81 | 45.48 | 744,530 | +0.32(+0.71%) |
Oct 24, 2013 | 44.41 | 45.19 | 44.17 | 45.15 | 575,697 | +0.79(+1.78%) |
Oct 23, 2013 | 44.54 | 44.54 | 43.85 | 44.36 | 552,202 | -0.44(-0.99%) |
Oct 22, 2013 | 44.93 | 45.47 | 44.57 | 44.80 | 784,807 | +0.03(+0.08%) |
Oct 21, 2013 | 44.72 | 44.98 | 44.56 | 44.77 | 713,492 | +0.13(+0.29%) |
Oct 18, 2013 | 43.89 | 44.80 | 43.38 | 44.64 | 904,432 | +1.16(+2.68%) |
Oct 17, 2013 | 43.04 | 43.51 | 42.83 | 43.48 | 590,128 | +0.23(+0.53%) |
Oct 16, 2013 | 43.32 | 43.50 | 42.79 | 43.25 | 846,291 | +0.29(+0.67%) |
Oct 15, 2013 | 43.15 | 43.32 | 42.77 | 42.96 | 1,056,603 | -0.31(-0.73%) |
Oct 14, 2013 | 42.31 | 43.32 | 42.19 | 43.28 | 754,234 | +0.64(+1.49%) |
Oct 11, 2013 | 42.35 | 42.76 | 41.94 | 42.64 | 789,776 | +0.15(+0.36%) |
Oct 10, 2013 | 41.73 | 42.74 | 41.66 | 42.49 | 1,162,447 | +1.52(+3.71%) |
Oct 09, 2013 | 41.40 | 41.50 | 40.10 | 40.97 | 1,342,359 | -0.36(-0.86%) |
Oct 08, 2013 | 41.89 | 42.04 | 40.87 | 41.32 | 967,315 | -0.35(-0.84%) |
Oct 07, 2013 | 41.99 | 42.34 | 41.67 | 41.67 | 653,886 | -0.88(-2.08%) |
Oct 04, 2013 | 42.09 | 42.73 | 41.86 | 42.55 | 681,340 | +0.53(+1.25%) |
Oct 03, 2013 | 42.76 | 43.08 | 41.55 | 42.03 | 920,955 | -0.91(-2.12%) |
Oct 02, 2013 | 42.40 | 42.99 | 42.14 | 42.94 | 713,674 | +0.26(+0.62%) |
Oct 01, 2013 | 41.64 | 42.67 | 41.45 | 42.67 | 1,496,691 | +1.07(+2.57%) |
Sep 30, 2013 | 40.75 | 41.63 | 40.40 | 41.60 | 699,936 | +0.25(+0.60%) |
Sep 27, 2013 | 40.97 | 41.62 | 40.85 | 41.36 | 569,016 | +0.06(+0.14%) |
Sep 26, 2013 | 41.62 | 41.62 | 41.02 | 41.30 | 378,032 | -0.20(-0.49%) |
Sep 25, 2013 | 41.01 | 41.62 | 41.01 | 41.50 | 852,111 | +0.65(+1.60%) |
Sep 24, 2013 | 40.53 | 41.46 | 40.15 | 40.85 | 569,817 | +0.42(+1.03%) |
Sep 23, 2013 | 41.08 | 41.16 | 40.39 | 40.43 | 622,571 | -0.73(-1.77%) |
Sep 20, 2013 | 41.61 | 41.66 | 41.06 | 41.16 | 1,483,725 | -0.43(-1.04%) |
Sep 19, 2013 | 41.84 | 42.11 | 41.35 | 41.59 | 722,177 | -0.13(-0.31%) |
Sep 18, 2013 | 40.55 | 41.81 | 40.49 | 41.72 | 862,473 | +1.21(+2.98%) |
Sep 17, 2013 | 40.27 | 40.57 | 40.01 | 40.51 | 773,922 | +0.31(+0.78%) |
Sep 16, 2013 | 39.91 | 40.41 | 39.45 | 40.20 | 834,258 | +0.75(+1.89%) |
Sep 13, 2013 | 39.65 | 39.67 | 39.01 | 39.45 | 574,778 | -0.01(-0.02%) |
Sep 12, 2013 | 39.92 | 40.01 | 39.29 | 39.46 | 561,301 | -0.46(-1.15%) |
Sep 11, 2013 | 39.92 | 40.06 | 39.51 | 39.92 | 879,332 | -0.01(-0.02%) |
Sep 10, 2013 | 39.92 | 40.03 | 39.72 | 39.93 | 802,670 | +0.19(+0.47%) |
Sep 09, 2013 | 38.94 | 39.90 | 38.91 | 39.74 | 883,637 | +0.42(+1.06%) |
Sep 06, 2013 | 39.76 | 39.92 | 38.73 | 39.33 | 429,124 | -0.19(-0.47%) |
Sep 05, 2013 | 39.44 | 39.96 | 39.44 | 39.51 | 542,997 | +0.03(+0.09%) |
Sep 04, 2013 | 38.24 | 39.59 | 38.08 | 39.48 | 1,041,230 | +1.14(+2.97%) |
Sep 03, 2013 | 38.91 | 39.09 | 37.65 | 38.34 | 1,314,709 | +0.19(+0.49%) |
Aug 30, 2013 | 39.07 | 39.08 | 38.06 | 38.15 | 743,558 | -0.93(-2.39%) |
Aug 29, 2013 | 38.77 | 39.45 | 38.71 | 39.09 | 579,959 | +0.31(+0.79%) |
Aug 28, 2013 | 38.27 | 39.10 | 38.27 | 38.78 | 766,104 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.38 | 38.43 | 1,073,421 | -1.10(-2.77%) |
Aug 26, 2013 | 39.68 | 40.10 | 39.50 | 39.52 | 760,215 | -0.20(-0.49%) |
Aug 23, 2013 | 39.87 | 39.95 | 39.10 | 39.72 | 810,630 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.96 | 39.07 | 39.72 | 535,233 | +0.76(+1.94%) |
Aug 21, 2013 | 39.29 | 39.64 | 38.87 | 38.96 | 633,775 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.50 | 1,817,753 | +0.80(+2.06%) |
Aug 19, 2013 | 38.82 | 38.94 | 38.40 | 38.71 | 820,188 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.18 | 38.65 | 38.86 | 1,226,302 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.00 | 37.90 | 38.77 | 1,052,211 | -0.30(-0.76%) |
Aug 14, 2013 | 39.30 | 39.47 | 38.97 | 39.07 | 529,856 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.25 | 38.73 | 39.24 | 2,022,784 | +0.27(+0.70%) |
Aug 12, 2013 | 38.39 | 39.38 | 38.32 | 38.97 | 934,855 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.82 | 38.26 | 38.69 | 646,202 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.88 | 38.15 | 38.50 | 1,008,929 | +0.31(+0.82%) |
Aug 07, 2013 | 38.78 | 38.79 | 37.93 | 38.19 | 1,372,787 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.96 | 38.72 | 39.07 | 1,906,140 | -0.97(-2.42%) |
Aug 05, 2013 | 39.80 | 40.18 | 39.64 | 40.04 | 1,234,191 | +0.24(+0.60%) |
Aug 02, 2013 | 39.57 | 40.20 | 38.93 | 39.80 | 1,650,790 | +0.25(+0.64%) |