Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.96 | 43.25 | 42.51 | 42.85 | 177,930 | -0.21(-0.48%) |
Oct 30, 2013 | 43.07 | 43.30 | 42.78 | 43.06 | 310,746 | +0.13(+0.29%) |
Oct 29, 2013 | 42.89 | 43.19 | 42.68 | 42.93 | 189,813 | +0.04(+0.09%) |
Oct 28, 2013 | 42.70 | 42.97 | 42.58 | 42.89 | 197,791 | +0.17(+0.39%) |
Oct 25, 2013 | 42.55 | 42.77 | 42.24 | 42.73 | 138,808 | +0.36(+0.86%) |
Oct 24, 2013 | 42.50 | 42.56 | 42.16 | 42.36 | 185,263 | -0.13(-0.32%) |
Oct 23, 2013 | 41.98 | 42.64 | 41.98 | 42.50 | 169,953 | +0.43(+1.01%) |
Oct 22, 2013 | 41.59 | 42.31 | 41.46 | 42.07 | 160,772 | +0.52(+1.25%) |
Oct 21, 2013 | 41.49 | 41.71 | 41.31 | 41.55 | 145,573 | +0.06(+0.15%) |
Oct 18, 2013 | 41.52 | 41.61 | 41.20 | 41.49 | 172,826 | +0.32(+0.79%) |
Oct 17, 2013 | 40.22 | 41.16 | 40.10 | 41.16 | 247,043 | +0.89(+2.22%) |
Oct 16, 2013 | 40.00 | 40.30 | 39.93 | 40.27 | 123,512 | +0.43(+1.07%) |
Oct 15, 2013 | 40.03 | 40.17 | 39.72 | 39.84 | 249,090 | -0.35(-0.86%) |
Oct 14, 2013 | 40.12 | 40.21 | 39.59 | 40.19 | 331,775 | -0.08(-0.20%) |
Oct 11, 2013 | 39.81 | 40.48 | 39.66 | 40.27 | 224,109 | +0.32(+0.81%) |
Oct 10, 2013 | 39.55 | 40.12 | 39.28 | 39.95 | 118,082 | +0.77(+1.98%) |
Oct 09, 2013 | 38.96 | 39.66 | 38.72 | 39.17 | 236,205 | +0.25(+0.65%) |
Oct 08, 2013 | 38.74 | 39.15 | 38.51 | 38.92 | 193,193 | +0.19(+0.49%) |
Oct 07, 2013 | 38.76 | 38.91 | 38.64 | 38.73 | 153,193 | -0.28(-0.71%) |
Oct 04, 2013 | 38.86 | 39.16 | 38.80 | 39.01 | 209,308 | +0.11(+0.28%) |
Oct 03, 2013 | 39.23 | 39.55 | 38.68 | 38.90 | 252,237 | -0.49(-1.24%) |
Oct 02, 2013 | 39.48 | 39.58 | 39.21 | 39.39 | 223,053 | -0.28(-0.70%) |
Oct 01, 2013 | 39.49 | 39.70 | 39.34 | 39.66 | 267,334 | +0.17(+0.44%) |
Sep 30, 2013 | 39.20 | 39.50 | 39.13 | 39.49 | 310,542 | +0.02(+0.04%) |
Sep 27, 2013 | 39.35 | 39.64 | 39.28 | 39.47 | 207,219 | -0.22(-0.56%) |
Sep 26, 2013 | 39.18 | 39.69 | 39.10 | 39.69 | 187,973 | +0.51(+1.31%) |
Sep 25, 2013 | 39.37 | 39.42 | 39.06 | 39.18 | 187,420 | -0.19(-0.48%) |
Sep 24, 2013 | 39.28 | 39.54 | 39.13 | 39.37 | 186,854 | +0.04(+0.10%) |
Sep 23, 2013 | 38.34 | 39.39 | 38.20 | 39.33 | 264,816 | +0.89(+2.32%) |
Sep 20, 2013 | 38.91 | 38.94 | 38.29 | 38.44 | 527,273 | -0.33(-0.86%) |
Sep 19, 2013 | 38.68 | 38.90 | 38.53 | 38.77 | 269,383 | +0.06(+0.14%) |
Sep 18, 2013 | 37.28 | 38.79 | 37.14 | 38.72 | 233,514 | +1.39(+3.72%) |
Sep 17, 2013 | 36.86 | 37.35 | 36.86 | 37.33 | 307,339 | +0.46(+1.24%) |
Sep 16, 2013 | 36.93 | 37.00 | 36.60 | 36.87 | 194,562 | -0.02(-0.06%) |
Sep 13, 2013 | 36.74 | 37.03 | 36.69 | 36.89 | 216,753 | +0.18(+0.49%) |
Sep 12, 2013 | 36.81 | 37.03 | 36.67 | 36.71 | 152,200 | -0.22(-0.60%) |
Sep 11, 2013 | 36.92 | 36.95 | 36.55 | 36.93 | 173,206 | +0.02(+0.04%) |
Sep 10, 2013 | 36.91 | 37.02 | 36.68 | 36.91 | 155,006 | +0.17(+0.47%) |
Sep 09, 2013 | 36.69 | 36.80 | 36.33 | 36.74 | 185,343 | +0.11(+0.30%) |
Sep 06, 2013 | 36.55 | 36.84 | 36.24 | 36.63 | 226,306 | +0.34(+0.94%) |
Sep 05, 2013 | 36.47 | 36.51 | 36.09 | 36.29 | 123,631 | -0.18(-0.50%) |
Sep 04, 2013 | 36.79 | 36.79 | 36.26 | 36.47 | 166,157 | -0.24(-0.65%) |
Sep 03, 2013 | 37.29 | 37.37 | 36.46 | 36.71 | 246,908 | -0.24(-0.64%) |
Aug 30, 2013 | 37.26 | 37.40 | 36.93 | 36.95 | 255,210 | -0.42(-1.12%) |
Aug 29, 2013 | 37.35 | 37.40 | 37.19 | 37.37 | 160,239 | -0.11(-0.29%) |
Aug 28, 2013 | 37.50 | 37.68 | 37.29 | 37.48 | 158,678 | +0.06(+0.15%) |
Aug 27, 2013 | 37.12 | 37.52 | 37.12 | 37.42 | 203,093 | -0.08(-0.21%) |
Aug 26, 2013 | 37.88 | 37.97 | 37.40 | 37.50 | 88,695 | -0.37(-0.98%) |
Aug 23, 2013 | 37.67 | 37.91 | 37.40 | 37.87 | 154,888 | +0.21(+0.55%) |
Aug 22, 2013 | 37.34 | 38.03 | 37.30 | 37.67 | 108,774 | +0.36(+0.95%) |
Aug 21, 2013 | 37.61 | 37.72 | 37.10 | 37.31 | 79,362 | -0.46(-1.21%) |
Aug 20, 2013 | 37.33 | 37.95 | 37.19 | 37.77 | 147,550 | +0.52(+1.40%) |
Aug 19, 2013 | 37.53 | 37.53 | 37.06 | 37.25 | 115,814 | -0.28(-0.76%) |
Aug 16, 2013 | 37.82 | 38.04 | 37.44 | 37.53 | 157,908 | -0.45(-1.19%) |
Aug 15, 2013 | 38.54 | 38.80 | 37.97 | 37.98 | 146,965 | -0.88(-2.28%) |
Aug 14, 2013 | 39.09 | 39.30 | 38.55 | 38.87 | 184,319 | -0.34(-0.87%) |
Aug 13, 2013 | 39.52 | 39.62 | 38.96 | 39.21 | 105,012 | -0.48(-1.21%) |
Aug 12, 2013 | 39.35 | 39.73 | 39.30 | 39.69 | 174,862 | +0.53(+1.35%) |
Aug 09, 2013 | 39.28 | 39.47 | 39.04 | 39.16 | 123,435 | -0.14(-0.36%) |
Aug 08, 2013 | 39.61 | 40.12 | 39.07 | 39.30 | 94,414 | -0.03(-0.08%) |
Aug 07, 2013 | 38.95 | 39.46 | 38.86 | 39.33 | 89,229 | +0.36(+0.93%) |
Aug 06, 2013 | 39.13 | 39.19 | 38.76 | 38.97 | 84,970 | -0.13(-0.34%) |
Aug 05, 2013 | 38.99 | 39.24 | 38.90 | 39.10 | 130,208 | -0.03(-0.08%) |
Aug 02, 2013 | 39.27 | 39.43 | 38.81 | 39.13 | 66,965 | -0.21(-0.52%) |