Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.01 | 42.37 | 41.44 | 42.25 | 352,676 | +0.80(+1.93%) |
Oct 30, 2013 | 42.13 | 42.31 | 41.41 | 41.45 | 328,170 | -0.35(-0.83%) |
Oct 29, 2013 | 40.79 | 41.81 | 40.66 | 41.79 | 293,686 | +1.17(+2.88%) |
Oct 28, 2013 | 40.74 | 41.21 | 40.37 | 40.63 | 273,556 | +0.03(+0.06%) |
Oct 25, 2013 | 41.30 | 41.65 | 40.30 | 40.60 | 866,638 | -0.54(-1.32%) |
Oct 24, 2013 | 43.19 | 43.27 | 40.63 | 41.14 | 1,264,542 | -2.67(-6.09%) |
Oct 23, 2013 | 44.35 | 44.66 | 43.47 | 43.81 | 464,334 | -0.56(-1.27%) |
Oct 22, 2013 | 44.43 | 44.94 | 43.97 | 44.37 | 468,256 | +0.19(+0.44%) |
Oct 21, 2013 | 43.92 | 45.42 | 43.71 | 44.18 | 765,540 | +0.54(+1.23%) |
Oct 18, 2013 | 43.76 | 43.91 | 43.12 | 43.64 | 548,822 | +0.54(+1.26%) |
Oct 17, 2013 | 42.27 | 43.91 | 42.06 | 43.10 | 1,126,180 | +1.05(+2.50%) |
Oct 16, 2013 | 41.50 | 42.44 | 41.50 | 42.05 | 443,326 | +0.55(+1.32%) |
Oct 15, 2013 | 41.48 | 42.07 | 40.83 | 41.50 | 391,604 | +0.13(+0.31%) |
Oct 14, 2013 | 41.76 | 41.85 | 40.42 | 41.37 | 563,943 | -0.59(-1.42%) |
Oct 11, 2013 | 42.71 | 42.94 | 41.69 | 41.96 | 658,729 | -1.02(-2.37%) |
Oct 10, 2013 | 42.63 | 43.21 | 42.22 | 42.98 | 411,617 | +0.72(+1.70%) |
Oct 09, 2013 | 41.27 | 42.85 | 41.27 | 42.27 | 720,406 | +1.03(+2.49%) |
Oct 08, 2013 | 42.58 | 42.63 | 41.14 | 41.24 | 384,841 | -0.67(-1.60%) |
Oct 07, 2013 | 41.99 | 42.40 | 41.59 | 41.91 | 380,992 | -0.12(-0.28%) |
Oct 04, 2013 | 42.16 | 42.45 | 41.56 | 42.03 | 499,239 | +0.01(+0.03%) |
Oct 03, 2013 | 42.49 | 42.69 | 41.47 | 42.01 | 709,260 | +0.61(+1.48%) |
Oct 02, 2013 | 40.84 | 41.49 | 40.18 | 41.40 | 404,817 | +0.52(+1.28%) |
Oct 01, 2013 | 40.33 | 40.97 | 40.20 | 40.88 | 449,517 | +0.43(+1.05%) |
Sep 30, 2013 | 40.34 | 40.99 | 40.06 | 40.45 | 401,270 | -0.60(-1.46%) |
Sep 27, 2013 | 40.04 | 41.47 | 39.77 | 41.05 | 617,719 | +0.72(+1.79%) |
Sep 26, 2013 | 42.10 | 42.53 | 39.70 | 40.33 | 825,102 | -1.38(-3.31%) |
Sep 25, 2013 | 41.41 | 42.45 | 41.26 | 41.71 | 372,788 | +0.15(+0.36%) |
Sep 24, 2013 | 41.95 | 41.95 | 40.55 | 41.56 | 465,307 | +0.47(+1.15%) |
Sep 23, 2013 | 40.30 | 41.46 | 40.09 | 41.09 | 621,062 | +1.05(+2.63%) |
Sep 20, 2013 | 39.49 | 40.23 | 39.47 | 40.04 | 628,124 | +0.78(+1.99%) |
Sep 19, 2013 | 40.04 | 40.32 | 38.28 | 39.26 | 567,527 | -0.73(-1.83%) |
Sep 18, 2013 | 38.95 | 40.04 | 38.76 | 39.99 | 504,018 | +1.30(+3.36%) |
Sep 17, 2013 | 38.17 | 39.14 | 37.88 | 38.69 | 599,380 | +0.66(+1.73%) |
Sep 16, 2013 | 38.62 | 38.74 | 37.14 | 38.03 | 821,660 | -0.38(-0.99%) |
Sep 13, 2013 | 37.56 | 38.75 | 37.42 | 38.41 | 865,667 | +0.71(+1.88%) |
Sep 12, 2013 | 38.46 | 38.58 | 36.64 | 37.70 | 933,690 | -0.17(-0.44%) |
Sep 11, 2013 | 36.08 | 37.98 | 35.96 | 37.87 | 913,157 | +1.74(+4.81%) |
Sep 10, 2013 | 35.34 | 36.14 | 35.32 | 36.13 | 731,930 | +0.90(+2.57%) |
Sep 09, 2013 | 35.08 | 35.31 | 34.46 | 35.23 | 358,469 | +0.33(+0.94%) |
Sep 06, 2013 | 35.36 | 35.49 | 34.47 | 34.90 | 893,125 | -0.63(-1.78%) |
Sep 05, 2013 | 33.92 | 35.54 | 33.71 | 35.53 | 1,254,071 | +1.71(+5.04%) |
Sep 04, 2013 | 33.79 | 33.95 | 33.52 | 33.82 | 900,401 | +0.19(+0.58%) |
Sep 03, 2013 | 34.46 | 34.55 | 33.33 | 33.63 | 500,840 | -0.19(-0.57%) |
Aug 30, 2013 | 34.40 | 34.62 | 33.74 | 33.82 | 638,804 | -0.50(-1.47%) |
Aug 29, 2013 | 34.05 | 34.48 | 33.95 | 34.33 | 581,488 | +0.26(+0.76%) |
Aug 28, 2013 | 34.52 | 34.69 | 33.77 | 34.07 | 779,010 | +0.28(+0.82%) |
Aug 27, 2013 | 33.29 | 33.91 | 33.05 | 33.79 | 634,417 | +0.39(+1.18%) |
Aug 26, 2013 | 33.49 | 33.81 | 33.21 | 33.40 | 391,774 | +0.04(+0.12%) |
Aug 23, 2013 | 33.35 | 33.52 | 32.91 | 33.36 | 211,658 | +0.07(+0.21%) |
Aug 22, 2013 | 33.14 | 33.46 | 32.91 | 33.29 | 208,720 | +0.42(+1.28%) |
Aug 21, 2013 | 33.43 | 33.59 | 32.68 | 32.87 | 353,871 | -0.46(-1.38%) |
Aug 20, 2013 | 32.29 | 33.59 | 32.29 | 33.33 | 565,386 | +1.03(+3.20%) |
Aug 19, 2013 | 33.59 | 33.76 | 32.29 | 32.29 | 528,819 | -1.37(-4.07%) |
Aug 16, 2013 | 34.15 | 34.42 | 33.61 | 33.66 | 389,291 | -0.67(-1.94%) |
Aug 15, 2013 | 35.29 | 35.29 | 34.02 | 34.33 | 675,914 | -1.20(-3.38%) |
Aug 14, 2013 | 35.50 | 35.84 | 35.28 | 35.53 | 360,597 | +0.02(+0.05%) |
Aug 13, 2013 | 36.07 | 36.07 | 35.27 | 35.51 | 481,652 | -0.46(-1.28%) |
Aug 12, 2013 | 36.03 | 36.23 | 35.87 | 35.97 | 593,265 | -0.01(-0.04%) |
Aug 09, 2013 | 35.80 | 36.31 | 35.67 | 35.98 | 445,354 | +0.19(+0.54%) |
Aug 08, 2013 | 35.34 | 36.10 | 35.26 | 35.79 | 464,539 | +0.66(+1.87%) |
Aug 07, 2013 | 35.24 | 35.36 | 34.81 | 35.13 | 413,628 | -0.08(-0.22%) |
Aug 06, 2013 | 35.43 | 35.66 | 34.89 | 35.21 | 590,664 | -0.10(-0.27%) |
Aug 05, 2013 | 34.47 | 35.67 | 34.43 | 35.31 | 985,688 | +0.88(+2.56%) |
Aug 02, 2013 | 33.71 | 34.53 | 33.63 | 34.43 | 605,050 | +0.79(+2.35%) |