Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.33 | 42.60 | 41.85 | 41.97 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.49 | 43.07 | 42.08 | 42.23 | 33,654 | -0.63(-1.47%) |
Oct 29, 2013 | 42.82 | 43.27 | 42.11 | 42.86 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.43 | 42.60 | 41.97 | 42.49 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.82 | 41.86 | 41.15 | 41.75 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.47 | 41.98 | 41.33 | 41.67 | 30,900 | +0.14(+0.34%) |
Oct 23, 2013 | 41.29 | 41.67 | 40.90 | 41.53 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.34 | 41.66 | 39.34 | 41.37 | 43,539 | +0.23(+0.57%) |
Oct 21, 2013 | 41.36 | 41.55 | 40.98 | 41.14 | 30,034 | +0.02(+0.04%) |
Oct 18, 2013 | 40.42 | 41.23 | 40.17 | 41.12 | 105,408 | +1.03(+2.56%) |
Oct 17, 2013 | 39.52 | 40.22 | 39.52 | 40.10 | 46,287 | +0.35(+0.88%) |
Oct 16, 2013 | 40.05 | 40.28 | 39.42 | 39.74 | 36,019 | +0.16(+0.39%) |
Oct 15, 2013 | 39.36 | 39.89 | 39.22 | 39.59 | 58,251 | +0.26(+0.65%) |
Oct 14, 2013 | 38.95 | 39.54 | 38.88 | 39.33 | 52,569 | -0.11(-0.28%) |
Oct 11, 2013 | 38.35 | 39.45 | 38.35 | 39.44 | 0 | +1.10(+2.86%) |
Oct 10, 2013 | 37.99 | 38.56 | 37.14 | 38.34 | 70,397 | +1.03(+2.75%) |
Oct 09, 2013 | 36.30 | 37.55 | 36.21 | 37.32 | 95,282 | +1.04(+2.85%) |
Oct 08, 2013 | 36.05 | 36.42 | 35.98 | 36.28 | 72,193 | +0.37(+1.02%) |
Oct 07, 2013 | 36.12 | 36.76 | 35.87 | 35.91 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.68 | 37.00 | 35.68 | 36.48 | 0 | +0.76(+2.11%) |
Oct 03, 2013 | 36.40 | 36.56 | 35.65 | 35.73 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.87 | 36.64 | 35.80 | 36.49 | 89,074 | +0.47(+1.30%) |
Oct 01, 2013 | 35.57 | 36.44 | 35.52 | 36.02 | 143,757 | +0.98(+2.80%) |
Sep 27, 2013 | 34.69 | 35.07 | 33.76 | 35.04 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.98 | 35.29 | 34.50 | 35.03 | 155,090 | +0.20(+0.58%) |
Sep 25, 2013 | 34.70 | 35.29 | 34.70 | 34.82 | 30,322 | -0.18(-0.51%) |
Sep 24, 2013 | 35.12 | 35.42 | 34.92 | 35.00 | 36,114 | -0.12(-0.35%) |
Sep 23, 2013 | 35.37 | 35.74 | 34.95 | 35.13 | 49,672 | -0.20(-0.57%) |
Sep 20, 2013 | 35.35 | 35.64 | 35.14 | 35.33 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.91 | 35.91 | 35.28 | 35.36 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.77 | 36.05 | 35.39 | 35.69 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 36.00 | 36.06 | 35.31 | 35.58 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.86 | 36.03 | 35.40 | 35.68 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 36.01 | 36.27 | 35.34 | 35.66 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.84 | 36.04 | 35.41 | 35.84 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.43 | 36.13 | 35.27 | 35.94 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.32 | 35.92 | 35.32 | 35.38 | 49,066 | +0.30(+0.87%) |
Sep 09, 2013 | 34.93 | 35.13 | 34.56 | 35.07 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.61 | 34.86 | 34.08 | 34.44 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.53 | 34.97 | 34.30 | 34.49 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.61 | 34.78 | 34.23 | 34.54 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.85 | 35.73 | 34.08 | 34.61 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.13 | 35.72 | 34.11 | 34.44 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.68 | 35.43 | 34.50 | 35.38 | 31,807 | +0.74(+2.14%) |
Aug 28, 2013 | 34.56 | 35.10 | 34.47 | 34.64 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.41 | 35.64 | 34.38 | 34.65 | 33,496 | -1.14(-3.18%) |
Aug 26, 2013 | 35.61 | 36.04 | 34.99 | 35.79 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.95 | 36.34 | 35.45 | 35.59 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.81 | 36.81 | 34.81 | 35.92 | 31,249 | +1.37(+3.97%) |
Aug 21, 2013 | 34.69 | 35.01 | 34.33 | 34.55 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.87 | 35.05 | 34.71 | 34.82 | 75,227 | +0.16(+0.47%) |
Aug 19, 2013 | 35.62 | 36.19 | 34.61 | 34.66 | 27,998 | -1.16(-3.24%) |
Aug 16, 2013 | 35.89 | 35.95 | 35.45 | 35.82 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.43 | 36.57 | 36.02 | 36.12 | 47,230 | -0.87(-2.35%) |
Aug 14, 2013 | 37.70 | 37.70 | 36.88 | 36.98 | 29,966 | -0.02(-0.04%) |
Aug 13, 2013 | 36.90 | 37.32 | 36.81 | 37.00 | 28,633 | -0.05(-0.15%) |
Aug 12, 2013 | 36.57 | 37.38 | 36.57 | 37.05 | 24,219 | +0.15(+0.40%) |
Aug 09, 2013 | 37.66 | 38.42 | 36.68 | 36.91 | 81,504 | -1.32(-3.45%) |
Aug 08, 2013 | 37.97 | 38.74 | 37.30 | 38.22 | 66,699 | +0.52(+1.38%) |
Aug 07, 2013 | 37.29 | 37.97 | 37.29 | 37.70 | 38,948 | +0.17(+0.45%) |
Aug 06, 2013 | 37.52 | 37.69 | 37.07 | 37.53 | 27,313 | -0.05(-0.14%) |
Aug 05, 2013 | 37.17 | 37.90 | 37.06 | 37.59 | 90,934 | +0.21(+0.56%) |
Aug 02, 2013 | 36.97 | 37.97 | 36.90 | 37.38 | 41,226 | -0.15(-0.39%) |