Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.45 | 39.76 | 39.03 | 39.11 | 257,241 | -0.30(-0.77%) |
Oct 30, 2013 | 39.73 | 39.73 | 39.05 | 39.42 | 200,775 | -0.18(-0.46%) |
Oct 29, 2013 | 39.46 | 39.79 | 38.95 | 39.60 | 324,990 | +0.15(+0.39%) |
Oct 28, 2013 | 39.51 | 39.56 | 39.10 | 39.45 | 234,950 | -0.06(-0.15%) |
Oct 25, 2013 | 39.57 | 39.59 | 38.68 | 39.51 | 308,361 | +0.07(+0.17%) |
Oct 24, 2013 | 39.89 | 40.24 | 39.37 | 39.44 | 271,075 | -0.49(-1.22%) |
Oct 23, 2013 | 40.44 | 40.65 | 39.87 | 39.93 | 283,101 | -0.72(-1.76%) |
Oct 22, 2013 | 40.61 | 41.05 | 40.39 | 40.64 | 254,006 | +0.08(+0.19%) |
Oct 21, 2013 | 39.91 | 40.63 | 39.68 | 40.57 | 233,022 | +0.64(+1.60%) |
Oct 18, 2013 | 39.70 | 40.32 | 39.25 | 39.93 | 363,473 | +0.41(+1.04%) |
Oct 17, 2013 | 39.03 | 39.66 | 39.03 | 39.51 | 269,941 | +0.24(+0.60%) |
Oct 16, 2013 | 38.17 | 39.30 | 38.11 | 39.28 | 332,396 | +1.18(+3.10%) |
Oct 15, 2013 | 37.90 | 38.69 | 37.90 | 38.10 | 271,122 | +0.00(+0.00%) |
Oct 14, 2013 | 37.55 | 38.16 | 37.55 | 38.10 | 139,722 | +0.25(+0.66%) |
Oct 11, 2013 | 36.98 | 38.01 | 36.98 | 37.84 | 203,141 | +0.67(+1.80%) |
Oct 10, 2013 | 36.58 | 37.23 | 36.48 | 37.17 | 186,887 | +1.00(+2.76%) |
Oct 09, 2013 | 35.91 | 36.44 | 35.67 | 36.18 | 256,499 | +0.42(+1.17%) |
Oct 08, 2013 | 35.86 | 36.05 | 35.60 | 35.76 | 291,682 | -0.08(-0.21%) |
Oct 07, 2013 | 35.77 | 36.22 | 35.60 | 35.83 | 232,395 | -0.37(-1.03%) |
Oct 04, 2013 | 36.09 | 36.52 | 35.90 | 36.21 | 104,877 | +0.02(+0.06%) |
Oct 03, 2013 | 36.62 | 36.65 | 35.81 | 36.18 | 165,685 | -0.62(-1.68%) |
Oct 02, 2013 | 36.79 | 36.88 | 36.34 | 36.80 | 248,293 | -0.25(-0.68%) |
Oct 01, 2013 | 36.19 | 37.10 | 35.88 | 37.05 | 411,342 | +0.75(+2.06%) |
Sep 30, 2013 | 35.90 | 36.59 | 35.90 | 36.30 | 538,093 | -0.06(-0.17%) |
Sep 27, 2013 | 35.64 | 36.51 | 35.55 | 36.37 | 315,081 | +0.41(+1.15%) |
Sep 26, 2013 | 35.33 | 35.98 | 35.06 | 35.95 | 213,692 | +0.58(+1.64%) |
Sep 25, 2013 | 35.30 | 35.48 | 34.95 | 35.37 | 128,816 | +0.02(+0.04%) |
Sep 24, 2013 | 34.94 | 35.96 | 34.94 | 35.36 | 337,952 | +0.37(+1.07%) |
Sep 23, 2013 | 34.91 | 35.12 | 34.32 | 34.99 | 204,038 | -0.09(-0.26%) |
Sep 20, 2013 | 35.28 | 35.36 | 34.99 | 35.08 | 430,691 | -0.03(-0.09%) |
Sep 19, 2013 | 34.80 | 35.12 | 34.70 | 35.11 | 225,597 | +0.33(+0.94%) |
Sep 18, 2013 | 34.56 | 34.86 | 34.21 | 34.78 | 186,022 | +0.11(+0.33%) |
Sep 17, 2013 | 33.71 | 34.72 | 33.60 | 34.67 | 318,365 | +0.90(+2.66%) |
Sep 16, 2013 | 33.74 | 34.00 | 33.53 | 33.77 | 358,271 | -0.06(-0.18%) |
Sep 13, 2013 | 33.76 | 33.98 | 33.51 | 33.83 | 98,157 | +0.22(+0.66%) |
Sep 12, 2013 | 33.90 | 34.11 | 33.59 | 33.61 | 256,110 | -0.40(-1.19%) |
Sep 11, 2013 | 33.92 | 34.18 | 33.76 | 34.01 | 145,688 | -0.02(-0.07%) |
Sep 10, 2013 | 33.83 | 34.18 | 33.66 | 34.03 | 189,561 | +0.43(+1.27%) |
Sep 09, 2013 | 33.29 | 33.77 | 33.19 | 33.61 | 117,250 | +0.35(+1.05%) |
Sep 06, 2013 | 33.41 | 33.67 | 32.97 | 33.26 | 184,384 | -0.03(-0.09%) |
Sep 05, 2013 | 33.24 | 33.57 | 33.10 | 33.29 | 228,500 | +0.12(+0.37%) |
Sep 04, 2013 | 32.68 | 33.41 | 32.59 | 33.16 | 511,143 | +0.41(+1.26%) |
Sep 03, 2013 | 33.21 | 33.74 | 32.36 | 32.75 | 814,546 | -0.04(-0.12%) |
Aug 30, 2013 | 33.26 | 33.39 | 32.71 | 32.79 | 349,597 | -0.59(-1.78%) |
Aug 29, 2013 | 33.28 | 33.80 | 33.19 | 33.38 | 199,395 | +0.02(+0.07%) |
Aug 28, 2013 | 33.16 | 33.50 | 32.85 | 33.36 | 172,149 | +0.20(+0.59%) |
Aug 27, 2013 | 33.69 | 34.11 | 33.17 | 33.17 | 228,846 | -0.83(-2.44%) |
Aug 26, 2013 | 34.05 | 34.28 | 33.83 | 34.00 | 112,011 | -0.05(-0.16%) |
Aug 23, 2013 | 34.25 | 34.38 | 33.83 | 34.05 | 215,846 | -0.20(-0.60%) |
Aug 22, 2013 | 33.90 | 34.36 | 33.72 | 34.25 | 125,300 | +0.47(+1.39%) |
Aug 21, 2013 | 34.19 | 34.25 | 33.74 | 33.78 | 226,594 | -0.50(-1.45%) |
Aug 20, 2013 | 33.95 | 34.37 | 33.82 | 34.28 | 260,167 | +0.42(+1.23%) |
Aug 19, 2013 | 33.99 | 34.17 | 33.53 | 33.87 | 281,992 | +0.07(+0.20%) |
Aug 16, 2013 | 33.46 | 34.08 | 33.17 | 33.80 | 190,532 | +0.14(+0.43%) |
Aug 15, 2013 | 35.44 | 35.44 | 33.57 | 33.66 | 829,067 | -2.02(-5.67%) |
Aug 14, 2013 | 36.27 | 36.27 | 35.61 | 35.68 | 117,979 | -0.51(-1.42%) |
Aug 13, 2013 | 36.25 | 36.49 | 35.95 | 36.19 | 204,942 | -0.09(-0.25%) |
Aug 12, 2013 | 36.08 | 36.33 | 35.60 | 36.29 | 235,029 | -0.12(-0.33%) |
Aug 09, 2013 | 36.37 | 36.69 | 36.20 | 36.41 | 143,188 | -0.04(-0.10%) |
Aug 08, 2013 | 36.50 | 36.72 | 36.32 | 36.44 | 221,652 | +0.08(+0.23%) |
Aug 07, 2013 | 36.26 | 36.58 | 36.10 | 36.36 | 201,956 | -0.02(-0.06%) |
Aug 06, 2013 | 36.70 | 36.74 | 35.90 | 36.38 | 324,319 | -0.34(-0.93%) |
Aug 05, 2013 | 36.85 | 36.90 | 36.51 | 36.72 | 489,501 | -0.24(-0.65%) |
Aug 02, 2013 | 36.92 | 37.08 | 36.61 | 36.96 | 484,574 | -0.05(-0.12%) |