Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.36 | 42.73 | 41.79 | 42.60 | 349,739 | +0.81(+1.93%) |
Oct 30, 2013 | 42.48 | 42.66 | 41.76 | 41.79 | 325,437 | -0.35(-0.83%) |
Oct 29, 2013 | 41.13 | 42.17 | 41.00 | 42.15 | 291,241 | +1.18(+2.88%) |
Oct 28, 2013 | 41.08 | 41.56 | 40.71 | 40.97 | 271,277 | +0.03(+0.06%) |
Oct 25, 2013 | 41.65 | 42.00 | 40.64 | 40.94 | 859,421 | -0.55(-1.32%) |
Oct 24, 2013 | 43.55 | 43.63 | 40.97 | 41.49 | 1,254,012 | -2.69(-6.09%) |
Oct 23, 2013 | 44.72 | 45.03 | 43.83 | 44.18 | 460,468 | -0.57(-1.27%) |
Oct 22, 2013 | 44.80 | 45.32 | 44.33 | 44.74 | 464,357 | +0.20(+0.44%) |
Oct 21, 2013 | 44.29 | 45.80 | 44.08 | 44.55 | 759,165 | +0.54(+1.23%) |
Oct 18, 2013 | 44.13 | 44.28 | 43.48 | 44.01 | 544,252 | +0.55(+1.26%) |
Oct 17, 2013 | 42.62 | 44.28 | 42.41 | 43.46 | 1,116,802 | +1.06(+2.50%) |
Oct 16, 2013 | 41.85 | 42.80 | 41.85 | 42.40 | 439,634 | +0.55(+1.32%) |
Oct 15, 2013 | 41.83 | 42.42 | 41.17 | 41.85 | 388,343 | +0.13(+0.31%) |
Oct 14, 2013 | 42.11 | 42.20 | 40.76 | 41.72 | 559,247 | -0.60(-1.42%) |
Oct 11, 2013 | 43.06 | 43.30 | 42.04 | 42.32 | 653,243 | -1.03(-2.37%) |
Oct 10, 2013 | 42.99 | 43.57 | 42.57 | 43.34 | 408,189 | +0.72(+1.70%) |
Oct 09, 2013 | 41.62 | 43.21 | 41.62 | 42.62 | 714,407 | +1.04(+2.49%) |
Oct 08, 2013 | 42.94 | 42.99 | 41.49 | 41.59 | 381,636 | -0.68(-1.60%) |
Oct 07, 2013 | 42.34 | 42.76 | 41.94 | 42.26 | 377,819 | -0.12(-0.28%) |
Oct 04, 2013 | 42.51 | 42.81 | 41.91 | 42.38 | 495,081 | +0.01(+0.03%) |
Oct 03, 2013 | 42.85 | 43.05 | 41.81 | 42.37 | 703,353 | +0.62(+1.48%) |
Oct 02, 2013 | 41.18 | 41.84 | 40.52 | 41.75 | 401,446 | +0.53(+1.28%) |
Oct 01, 2013 | 40.67 | 41.32 | 40.53 | 41.22 | 445,774 | +0.43(+1.05%) |
Sep 30, 2013 | 40.67 | 41.34 | 40.40 | 40.79 | 397,928 | -0.61(-1.46%) |
Sep 27, 2013 | 40.38 | 41.81 | 40.11 | 41.40 | 612,575 | +0.73(+1.79%) |
Sep 26, 2013 | 42.46 | 42.89 | 40.03 | 40.67 | 818,231 | -1.39(-3.31%) |
Sep 25, 2013 | 41.76 | 42.81 | 41.61 | 42.06 | 369,683 | +0.15(+0.36%) |
Sep 24, 2013 | 42.30 | 42.30 | 40.89 | 41.91 | 461,432 | +0.48(+1.15%) |
Sep 23, 2013 | 40.64 | 41.81 | 40.43 | 41.44 | 615,890 | +1.06(+2.63%) |
Sep 20, 2013 | 39.82 | 40.57 | 39.80 | 40.37 | 622,893 | +0.79(+1.99%) |
Sep 19, 2013 | 40.38 | 40.65 | 38.60 | 39.59 | 562,801 | -0.74(-1.83%) |
Sep 18, 2013 | 39.28 | 40.38 | 39.08 | 40.32 | 499,821 | +1.31(+3.36%) |
Sep 17, 2013 | 38.49 | 39.47 | 38.19 | 39.01 | 594,389 | +0.66(+1.73%) |
Sep 16, 2013 | 38.94 | 39.07 | 37.45 | 38.35 | 814,818 | -0.38(-0.99%) |
Sep 13, 2013 | 37.87 | 39.07 | 37.74 | 38.73 | 858,458 | +0.72(+1.88%) |
Sep 12, 2013 | 38.79 | 38.91 | 36.95 | 38.02 | 925,915 | -0.17(-0.44%) |
Sep 11, 2013 | 36.38 | 38.30 | 36.26 | 38.19 | 905,553 | +1.75(+4.81%) |
Sep 10, 2013 | 35.64 | 36.45 | 35.62 | 36.43 | 725,834 | +0.91(+2.57%) |
Sep 09, 2013 | 35.38 | 35.61 | 34.75 | 35.52 | 355,484 | +0.33(+0.94%) |
Sep 06, 2013 | 35.66 | 35.79 | 34.76 | 35.19 | 885,688 | -0.64(-1.78%) |
Sep 05, 2013 | 34.21 | 35.83 | 34.00 | 35.83 | 1,243,628 | +1.72(+5.04%) |
Sep 04, 2013 | 34.07 | 34.24 | 33.80 | 34.11 | 892,903 | +0.20(+0.58%) |
Sep 03, 2013 | 34.75 | 34.84 | 33.61 | 33.91 | 496,669 | -0.20(-0.57%) |
Aug 30, 2013 | 34.69 | 34.91 | 34.02 | 34.11 | 633,484 | -0.51(-1.47%) |
Aug 29, 2013 | 34.34 | 34.77 | 34.23 | 34.62 | 576,646 | +0.26(+0.76%) |
Aug 28, 2013 | 34.81 | 34.98 | 34.05 | 34.36 | 772,522 | +0.28(+0.82%) |
Aug 27, 2013 | 33.57 | 34.19 | 33.33 | 34.08 | 629,134 | +0.40(+1.18%) |
Aug 26, 2013 | 33.77 | 34.09 | 33.49 | 33.68 | 388,512 | +0.04(+0.12%) |
Aug 23, 2013 | 33.63 | 33.80 | 33.18 | 33.64 | 209,896 | +0.07(+0.21%) |
Aug 22, 2013 | 33.42 | 33.75 | 33.18 | 33.57 | 206,982 | +0.42(+1.28%) |
Aug 21, 2013 | 33.71 | 33.87 | 32.96 | 33.14 | 350,924 | -0.46(-1.38%) |
Aug 20, 2013 | 32.57 | 33.87 | 32.57 | 33.61 | 560,678 | +1.04(+3.20%) |
Aug 19, 2013 | 33.87 | 34.04 | 32.57 | 32.57 | 524,415 | -1.38(-4.07%) |
Aug 16, 2013 | 34.43 | 34.71 | 33.89 | 33.95 | 386,049 | -0.67(-1.94%) |
Aug 15, 2013 | 35.59 | 35.59 | 34.31 | 34.62 | 670,286 | -1.21(-3.38%) |
Aug 14, 2013 | 35.80 | 36.14 | 35.57 | 35.83 | 357,594 | +0.02(+0.05%) |
Aug 13, 2013 | 36.37 | 36.37 | 35.56 | 35.81 | 477,641 | -0.46(-1.28%) |
Aug 12, 2013 | 36.34 | 36.53 | 36.18 | 36.27 | 588,324 | -0.01(-0.04%) |
Aug 09, 2013 | 36.10 | 36.61 | 35.97 | 36.28 | 441,645 | +0.19(+0.54%) |
Aug 08, 2013 | 35.64 | 36.40 | 35.55 | 36.09 | 460,670 | +0.66(+1.87%) |
Aug 07, 2013 | 35.53 | 35.65 | 35.10 | 35.43 | 410,183 | -0.08(-0.22%) |
Aug 06, 2013 | 35.72 | 35.96 | 35.18 | 35.51 | 585,745 | -0.10(-0.27%) |
Aug 05, 2013 | 34.76 | 35.97 | 34.72 | 35.60 | 977,479 | +0.89(+2.56%) |
Aug 02, 2013 | 33.99 | 34.82 | 33.92 | 34.71 | 600,011 | +0.80(+2.35%) |