Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.56 | 40.56 | 40.39 | 40.39 | 1,311 | -0.26(-0.63%) |
Oct 30, 2013 | 41.28 | 41.36 | 40.51 | 40.64 | 14,863 | -0.57(-1.39%) |
Oct 29, 2013 | 40.83 | 41.22 | 40.83 | 41.22 | 3,647 | +0.27(+0.66%) |
Oct 28, 2013 | 41.25 | 41.25 | 40.95 | 40.95 | 4,360 | -0.14(-0.35%) |
Oct 25, 2013 | 41.51 | 41.64 | 41.09 | 41.09 | 1,643 | -0.22(-0.53%) |
Oct 24, 2013 | 41.21 | 41.36 | 41.21 | 41.31 | 15,275 | +0.40(+0.97%) |
Oct 23, 2013 | 41.30 | 41.30 | 40.76 | 40.91 | 9,182 | -0.38(-0.93%) |
Oct 22, 2013 | 41.27 | 41.30 | 40.98 | 41.30 | 14,260 | +0.18(+0.44%) |
Oct 21, 2013 | 41.23 | 41.28 | 41.11 | 41.12 | 6,216 | +0.11(+0.27%) |
Oct 18, 2013 | 40.63 | 41.01 | 40.63 | 41.01 | 2,371 | +0.77(+1.91%) |
Oct 17, 2013 | 40.00 | 40.33 | 40.00 | 40.24 | 6,313 | +0.21(+0.52%) |
Oct 16, 2013 | 39.88 | 40.22 | 39.88 | 40.03 | 5,665 | +1.27(+3.28%) |
Oct 15, 2013 | 38.76 | 38.76 | 38.76 | 38.76 | 253 | -1.33(-3.31%) |
Oct 14, 2013 | 39.85 | 40.18 | 39.56 | 40.08 | 15,019 | +0.08(+0.19%) |
Oct 11, 2013 | 39.36 | 40.03 | 39.36 | 40.00 | 2,638 | +0.59(+1.50%) |
Oct 10, 2013 | 38.81 | 39.41 | 38.70 | 39.41 | 1,641 | +0.75(+1.93%) |
Oct 09, 2013 | 38.53 | 38.74 | 38.23 | 38.67 | 4,961 | -0.04(-0.10%) |
Oct 08, 2013 | 39.72 | 39.72 | 38.61 | 38.70 | 8,943 | -1.08(-2.71%) |
Oct 07, 2013 | 40.00 | 40.00 | 39.62 | 39.78 | 4,432 | -0.65(-1.60%) |
Oct 04, 2013 | 39.23 | 40.43 | 39.23 | 40.43 | 3,905 | +0.49(+1.23%) |
Oct 03, 2013 | 40.10 | 40.10 | 39.94 | 39.94 | 3,186 | -0.66(-1.63%) |
Oct 02, 2013 | 40.48 | 40.64 | 40.30 | 40.60 | 5,934 | +0.08(+0.20%) |
Oct 01, 2013 | 40.31 | 40.52 | 40.31 | 40.52 | 64,917 | +0.26(+0.66%) |
Sep 27, 2013 | 40.28 | 40.28 | 40.26 | 40.26 | 778 | -0.08(-0.20%) |
Sep 26, 2013 | 40.31 | 40.34 | 40.30 | 40.34 | 9,063 | +0.19(+0.46%) |
Sep 25, 2013 | 40.19 | 40.19 | 40.07 | 40.15 | 1,040 | -0.12(-0.31%) |
Sep 24, 2013 | 40.14 | 40.37 | 40.14 | 40.27 | 4,058 | +0.17(+0.42%) |
Sep 23, 2013 | 40.34 | 40.34 | 39.92 | 40.10 | 3,844 | -0.09(-0.21%) |
Sep 20, 2013 | 40.54 | 40.54 | 40.19 | 40.19 | 2,576 | -0.19(-0.48%) |
Sep 19, 2013 | 40.23 | 40.40 | 40.23 | 40.38 | 5,406 | +0.05(+0.12%) |
Sep 18, 2013 | 39.96 | 41.50 | 39.83 | 40.34 | 3,608 | +0.38(+0.96%) |
Sep 17, 2013 | 41.04 | 41.04 | 39.50 | 39.95 | 3,816 | +0.55(+1.40%) |
Sep 16, 2013 | 39.88 | 39.88 | 39.40 | 39.40 | 15,275 | -0.15(-0.37%) |
Sep 13, 2013 | 39.55 | 39.55 | 39.31 | 39.55 | 1,081 | -0.00(-0.01%) |
Sep 12, 2013 | 39.57 | 39.57 | 39.49 | 39.56 | 3,943 | +0.00(+0.01%) |
Sep 11, 2013 | 39.48 | 39.55 | 39.48 | 39.55 | 636 | +0.24(+0.61%) |
Sep 10, 2013 | 39.37 | 39.37 | 39.31 | 39.31 | 1,696 | +0.39(+1.01%) |
Sep 09, 2013 | 38.39 | 38.92 | 38.39 | 38.92 | 742 | +0.94(+2.48%) |
Sep 06, 2013 | 38.37 | 38.40 | 37.96 | 37.98 | 2,777 | -0.17(-0.45%) |
Sep 05, 2013 | 38.15 | 38.15 | 38.15 | 38.15 | 322 | +0.17(+0.45%) |
Sep 04, 2013 | 37.78 | 38.00 | 37.78 | 37.98 | 2,804 | +0.08(+0.20%) |
Sep 03, 2013 | 37.90 | 37.90 | 37.90 | 37.90 | 409 | +0.23(+0.60%) |
Aug 30, 2013 | 37.99 | 37.99 | 37.63 | 37.68 | 9,116 | -0.31(-0.83%) |
Aug 29, 2013 | 37.73 | 38.06 | 37.73 | 37.99 | 1,566 | +0.42(+1.12%) |
Aug 28, 2013 | 37.32 | 37.57 | 37.32 | 37.57 | 1,855 | +0.27(+0.71%) |
Aug 27, 2013 | 37.92 | 37.92 | 37.30 | 37.30 | 3,332 | -0.90(-2.36%) |
Aug 26, 2013 | 38.26 | 38.49 | 38.20 | 38.20 | 3,477 | -0.06(-0.15%) |
Aug 23, 2013 | 38.10 | 38.26 | 38.05 | 38.26 | 4,568 | +0.39(+1.04%) |
Aug 22, 2013 | 37.90 | 37.90 | 37.84 | 37.87 | 657 | +0.29(+0.77%) |
Aug 21, 2013 | 37.70 | 37.70 | 37.48 | 37.58 | 3,951 | -0.10(-0.26%) |
Aug 19, 2013 | 37.70 | 37.68 | 37.68 | 37.68 | 4,664 | -0.05(-0.13%) |
Aug 16, 2013 | 37.86 | 37.86 | 37.72 | 37.72 | 9,008 | +0.00(+0.01%) |
Aug 15, 2013 | 37.88 | 37.88 | 37.72 | 37.72 | 7,155 | -0.86(-2.23%) |
Aug 14, 2013 | 38.72 | 38.72 | 38.58 | 38.58 | 2,332 | -0.15(-0.39%) |
Aug 13, 2013 | 38.54 | 38.73 | 38.52 | 38.73 | 5,760 | +0.25(+0.65%) |
Aug 12, 2013 | 38.68 | 38.68 | 38.20 | 38.48 | 4,749 | +0.13(+0.34%) |
Aug 09, 2013 | 38.22 | 38.35 | 38.22 | 38.35 | 1,484 | +0.11(+0.29%) |
Aug 08, 2013 | 38.11 | 38.28 | 38.11 | 38.24 | 3,328 | +0.26(+0.68%) |
Aug 07, 2013 | 38.59 | 38.59 | 37.98 | 37.98 | 8,321 | -0.27(-0.71%) |
Aug 06, 2013 | 38.25 | 38.25 | 38.11 | 38.25 | 7,619 | -0.23(-0.59%) |
Aug 05, 2013 | 38.54 | 38.54 | 38.48 | 38.48 | 3,714 | +0.19(+0.49%) |
Aug 02, 2013 | 38.20 | 38.32 | 38.18 | 38.29 | 1,484 | +0.09(+0.23%) |