Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.50 | 41.51 | 37.98 | 40.30 | 3,442,523 | +3.31(+8.95%) |
Oct 30, 2013 | 37.47 | 37.88 | 36.15 | 36.99 | 1,580,775 | -0.35(-0.94%) |
Oct 29, 2013 | 37.66 | 38.08 | 37.23 | 37.34 | 805,178 | -0.23(-0.61%) |
Oct 28, 2013 | 37.62 | 38.03 | 37.35 | 37.57 | 542,856 | -0.24(-0.63%) |
Oct 25, 2013 | 37.45 | 38.03 | 37.09 | 37.81 | 0 | +0.55(+1.48%) |
Oct 24, 2013 | 37.08 | 37.71 | 37.06 | 37.26 | 549,029 | +0.18(+0.49%) |
Oct 23, 2013 | 39.81 | 39.84 | 36.91 | 37.08 | 1,872,333 | -3.32(-8.22%) |
Oct 22, 2013 | 40.49 | 40.74 | 40.09 | 40.40 | 514,802 | -0.10(-0.25%) |
Oct 21, 2013 | 40.38 | 40.72 | 40.38 | 40.50 | 416,422 | +0.06(+0.15%) |
Oct 18, 2013 | 40.58 | 40.71 | 40.20 | 40.44 | 666,023 | -0.04(-0.10%) |
Oct 17, 2013 | 40.61 | 40.85 | 40.00 | 40.48 | 658,037 | -0.19(-0.47%) |
Oct 16, 2013 | 40.83 | 41.54 | 40.24 | 40.67 | 1,087,360 | -0.14(-0.34%) |
Oct 15, 2013 | 41.27 | 41.46 | 40.60 | 40.81 | 419,121 | -0.48(-1.16%) |
Oct 14, 2013 | 41.07 | 41.39 | 40.89 | 41.29 | 231,243 | +0.02(+0.05%) |
Oct 11, 2013 | 40.49 | 41.58 | 40.49 | 41.27 | 0 | +0.85(+2.10%) |
Oct 10, 2013 | 40.40 | 40.92 | 39.80 | 40.42 | 880,537 | +0.41(+1.02%) |
Oct 09, 2013 | 40.52 | 40.71 | 39.35 | 40.01 | 550,623 | -0.45(-1.11%) |
Oct 08, 2013 | 41.23 | 41.49 | 40.15 | 40.46 | 564,890 | -0.59(-1.44%) |
Oct 07, 2013 | 41.08 | 41.62 | 40.76 | 41.05 | 308,288 | -0.53(-1.27%) |
Oct 04, 2013 | 41.52 | 42.41 | 41.16 | 41.58 | 0 | -0.02(-0.05%) |
Oct 03, 2013 | 41.82 | 42.16 | 40.80 | 41.60 | 372,074 | -0.18(-0.43%) |
Oct 02, 2013 | 41.53 | 42.27 | 41.34 | 41.78 | 593,482 | -0.01(-0.02%) |
Oct 01, 2013 | 41.30 | 42.36 | 41.22 | 41.79 | 829,970 | +1.01(+2.48%) |
Sep 27, 2013 | 40.14 | 41.00 | 40.08 | 40.78 | 0 | +0.58(+1.44%) |
Sep 26, 2013 | 41.02 | 41.81 | 39.99 | 40.20 | 867,339 | -0.07(-0.17%) |
Sep 25, 2013 | 40.13 | 40.47 | 39.85 | 40.27 | 425,478 | +0.19(+0.47%) |
Sep 24, 2013 | 40.19 | 40.65 | 39.74 | 40.08 | 300,180 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.90 | 39.74 | 40.20 | 290,718 | -0.20(-0.50%) |
Sep 20, 2013 | 40.81 | 40.95 | 40.02 | 40.40 | 0 | -0.10(-0.25%) |
Sep 19, 2013 | 40.51 | 40.67 | 39.97 | 40.50 | 386,266 | +0.22(+0.55%) |
Sep 18, 2013 | 40.68 | 40.73 | 39.93 | 40.28 | 513,115 | -0.36(-0.89%) |
Sep 17, 2013 | 39.40 | 40.74 | 39.11 | 40.64 | 0 | +0.67(+1.68%) |
Sep 16, 2013 | 40.34 | 40.21 | 39.89 | 39.97 | 0 | -0.14(-0.35%) |
Sep 13, 2013 | 40.32 | 40.49 | 39.84 | 40.11 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.09 | 40.63 | 39.60 | 40.12 | 0 | -0.07(-0.17%) |
Sep 11, 2013 | 39.89 | 40.69 | 39.65 | 40.19 | 407,261 | +0.10(+0.25%) |
Sep 10, 2013 | 40.00 | 40.21 | 39.58 | 40.09 | 469,618 | +0.24(+0.60%) |
Sep 09, 2013 | 39.29 | 39.94 | 39.29 | 39.85 | 354,648 | +0.78(+2.00%) |
Sep 06, 2013 | 39.70 | 39.76 | 38.73 | 39.07 | 0 | -0.28(-0.71%) |
Sep 05, 2013 | 39.56 | 39.79 | 38.95 | 39.35 | 433,087 | -0.04(-0.10%) |
Sep 04, 2013 | 39.29 | 39.63 | 38.87 | 39.39 | 461,369 | +0.24(+0.61%) |
Sep 03, 2013 | 38.55 | 39.58 | 38.55 | 39.15 | 667,910 | +1.18(+3.11%) |
Aug 30, 2013 | 38.36 | 38.44 | 37.70 | 37.97 | 0 | -0.39(-1.02%) |
Aug 29, 2013 | 38.20 | 38.59 | 37.83 | 38.36 | 563,430 | +0.09(+0.24%) |
Aug 28, 2013 | 37.05 | 38.46 | 37.05 | 38.27 | 592,428 | +1.12(+3.01%) |
Aug 27, 2013 | 37.19 | 37.52 | 36.76 | 37.15 | 431,715 | -0.75(-1.98%) |
Aug 26, 2013 | 37.43 | 38.10 | 37.34 | 37.90 | 380,784 | +0.29(+0.77%) |
Aug 23, 2013 | 37.04 | 37.64 | 36.88 | 37.61 | 0 | +0.59(+1.59%) |
Aug 22, 2013 | 36.34 | 37.09 | 36.30 | 37.02 | 251,312 | +0.77(+2.12%) |
Aug 21, 2013 | 36.17 | 36.64 | 35.74 | 36.25 | 332,857 | -0.13(-0.36%) |
Aug 20, 2013 | 35.99 | 36.60 | 35.80 | 36.38 | 220,425 | +0.51(+1.42%) |
Aug 19, 2013 | 36.19 | 36.81 | 35.86 | 35.87 | 386,725 | -0.37(-1.03%) |
Aug 16, 2013 | 35.83 | 36.58 | 35.83 | 36.24 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 35.60 | 36.37 | 34.34 | 36.01 | 891,682 | -0.74(-2.01%) |
Aug 14, 2013 | 36.86 | 36.94 | 35.82 | 36.75 | 371,445 | +0.05(+0.14%) |
Aug 13, 2013 | 36.13 | 37.05 | 36.03 | 36.70 | 355,326 | +0.63(+1.75%) |
Aug 12, 2013 | 34.75 | 36.10 | 34.75 | 36.07 | 380,009 | +1.08(+3.09%) |
Aug 09, 2013 | 35.23 | 35.24 | 34.60 | 34.99 | 370,869 | -0.12(-0.34%) |
Aug 08, 2013 | 35.74 | 35.97 | 35.03 | 35.11 | 221,941 | -0.34(-0.96%) |
Aug 07, 2013 | 35.41 | 35.66 | 35.11 | 35.45 | 322,331 | -0.03(-0.08%) |
Aug 06, 2013 | 35.35 | 35.76 | 35.00 | 35.48 | 380,670 | +0.05(+0.14%) |
Aug 05, 2013 | 35.45 | 35.71 | 35.19 | 35.43 | 254,419 | +0.03(+0.08%) |
Aug 02, 2013 | 34.91 | 35.50 | 34.71 | 35.40 | 509,848 | +0.39(+1.11%) |