Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.63 | 42.83 | 42.30 | 42.32 | 121,592 | -0.28(-0.65%) |
Oct 30, 2013 | 42.95 | 43.19 | 42.56 | 42.60 | 111,280 | -0.19(-0.44%) |
Oct 29, 2013 | 43.07 | 43.24 | 42.51 | 42.79 | 76,727 | -0.07(-0.16%) |
Oct 28, 2013 | 42.64 | 42.98 | 42.41 | 42.86 | 71,905 | +0.29(+0.67%) |
Oct 25, 2013 | 42.61 | 42.74 | 42.07 | 42.57 | 72,926 | +0.09(+0.20%) |
Oct 24, 2013 | 42.80 | 43.03 | 42.27 | 42.49 | 63,071 | -0.37(-0.87%) |
Oct 23, 2013 | 41.95 | 43.05 | 41.95 | 42.86 | 141,821 | +0.62(+1.46%) |
Oct 22, 2013 | 41.21 | 42.30 | 40.94 | 42.24 | 98,134 | +1.26(+3.06%) |
Oct 21, 2013 | 41.07 | 41.14 | 40.75 | 40.98 | 148,702 | +0.05(+0.12%) |
Oct 18, 2013 | 40.89 | 40.98 | 40.79 | 40.94 | 172,000 | +0.05(+0.12%) |
Oct 17, 2013 | 40.18 | 40.98 | 40.16 | 40.89 | 126,956 | +0.50(+1.25%) |
Oct 16, 2013 | 40.89 | 40.98 | 40.30 | 40.38 | 115,834 | -0.31(-0.77%) |
Oct 15, 2013 | 40.84 | 40.98 | 40.66 | 40.70 | 77,619 | -0.18(-0.44%) |
Oct 14, 2013 | 40.35 | 41.11 | 40.30 | 40.88 | 74,955 | +0.11(+0.28%) |
Oct 11, 2013 | 40.12 | 41.25 | 40.12 | 40.76 | 124,996 | +0.37(+0.92%) |
Oct 10, 2013 | 40.35 | 40.65 | 40.15 | 40.39 | 71,042 | +0.55(+1.38%) |
Oct 09, 2013 | 40.10 | 40.25 | 39.57 | 39.84 | 77,547 | +0.03(+0.07%) |
Oct 08, 2013 | 40.34 | 40.55 | 39.72 | 39.81 | 86,401 | -0.57(-1.41%) |
Oct 07, 2013 | 40.45 | 40.63 | 40.26 | 40.38 | 85,165 | -0.54(-1.32%) |
Oct 04, 2013 | 40.62 | 41.30 | 40.60 | 40.93 | 137,842 | +0.17(+0.42%) |
Oct 03, 2013 | 40.99 | 41.15 | 40.37 | 40.75 | 99,675 | -0.43(-1.04%) |
Oct 02, 2013 | 40.71 | 41.36 | 40.42 | 41.18 | 119,178 | +0.29(+0.70%) |
Oct 01, 2013 | 40.49 | 40.90 | 40.32 | 40.90 | 78,483 | +1.02(+2.55%) |
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,843 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.16 | 39.66 | 40.05 | 56,484 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,256 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.13 | 100,606 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.89 | 39.45 | 40.66 | 198,216 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.96 | 211,434 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,414 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,363 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.21 | 39.08 | 161,572 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.94 | 38.25 | 38.52 | 60,869 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.56 | 70,481 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.23 | 38.44 | 80,773 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.69 | 37.73 | 38.62 | 114,254 | +0.81(+2.14%) |
Sep 10, 2013 | 37.44 | 37.99 | 37.23 | 37.81 | 95,189 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.67 | 37.14 | 127,516 | +0.41(+1.11%) |
Sep 06, 2013 | 37.79 | 38.09 | 36.67 | 36.73 | 84,782 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.06 | 37.47 | 102,828 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.01 | 36.65 | 37.01 | 79,550 | +0.34(+0.93%) |
Sep 03, 2013 | 37.52 | 37.55 | 36.33 | 36.67 | 103,481 | -0.20(-0.54%) |
Aug 30, 2013 | 37.82 | 38.02 | 36.69 | 36.87 | 88,446 | -1.06(-2.78%) |
Aug 29, 2013 | 37.26 | 38.11 | 37.24 | 37.92 | 113,845 | +0.54(+1.45%) |
Aug 28, 2013 | 37.46 | 38.06 | 37.27 | 37.38 | 119,438 | -0.07(-0.18%) |
Aug 27, 2013 | 37.34 | 38.04 | 37.23 | 37.45 | 207,930 | -0.46(-1.20%) |
Aug 26, 2013 | 37.95 | 38.27 | 37.74 | 37.90 | 99,870 | +0.09(+0.23%) |
Aug 23, 2013 | 37.51 | 38.00 | 37.29 | 37.82 | 161,582 | +0.29(+0.79%) |
Aug 22, 2013 | 36.79 | 37.80 | 36.79 | 37.52 | 144,265 | +0.68(+1.86%) |
Aug 21, 2013 | 37.01 | 37.48 | 36.81 | 36.84 | 102,855 | -0.37(-1.00%) |
Aug 20, 2013 | 36.90 | 37.88 | 36.90 | 37.21 | 135,547 | +0.36(+0.98%) |
Aug 19, 2013 | 36.75 | 37.46 | 36.58 | 36.85 | 137,714 | +0.08(+0.21%) |
Aug 16, 2013 | 36.75 | 37.48 | 36.66 | 36.77 | 183,141 | -0.18(-0.49%) |
Aug 15, 2013 | 36.53 | 37.65 | 36.36 | 36.95 | 158,656 | -0.02(-0.05%) |
Aug 14, 2013 | 37.29 | 37.65 | 36.96 | 36.97 | 115,293 | -0.47(-1.26%) |
Aug 13, 2013 | 37.58 | 37.78 | 36.99 | 37.44 | 113,551 | -0.28(-0.75%) |
Aug 12, 2013 | 35.58 | 38.37 | 35.58 | 37.73 | 179,160 | +1.93(+5.38%) |
Aug 09, 2013 | 36.38 | 36.58 | 35.72 | 35.80 | 177,986 | -0.77(-2.09%) |
Aug 08, 2013 | 36.73 | 37.13 | 36.20 | 36.56 | 248,553 | +0.29(+0.81%) |
Aug 07, 2013 | 36.21 | 36.41 | 35.79 | 36.27 | 99,368 | -0.18(-0.49%) |
Aug 06, 2013 | 36.85 | 36.85 | 35.95 | 36.45 | 105,508 | -0.61(-1.66%) |
Aug 05, 2013 | 36.47 | 37.18 | 36.42 | 37.06 | 112,374 | +0.71(+1.95%) |
Aug 02, 2013 | 36.94 | 36.94 | 36.27 | 36.36 | 82,355 | -0.60(-1.61%) |