Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.36 | 39.51 | 38.76 | 38.76 | 26,012 | +0.00(+0.00%) |
Oct 30, 2013 | 38.63 | 39.14 | 38.57 | 38.76 | 13,573 | +0.53(+1.39%) |
Oct 29, 2013 | 38.13 | 38.47 | 38.10 | 38.23 | 18,207 | -0.16(-0.42%) |
Oct 28, 2013 | 39.59 | 39.59 | 38.39 | 38.39 | 17,126 | -0.11(-0.29%) |
Oct 25, 2013 | 38.68 | 39.07 | 38.38 | 38.50 | 26,507 | +0.89(+2.37%) |
Oct 24, 2013 | 37.34 | 37.86 | 37.20 | 37.61 | 14,567 | +0.59(+1.59%) |
Oct 23, 2013 | 37.20 | 37.31 | 36.89 | 37.02 | 27,594 | -0.14(-0.38%) |
Oct 22, 2013 | 36.71 | 37.31 | 36.63 | 37.16 | 41,347 | -0.90(-2.36%) |
Oct 21, 2013 | 37.73 | 38.56 | 37.54 | 38.06 | 38,774 | -1.02(-2.61%) |
Oct 18, 2013 | 38.85 | 39.08 | 38.53 | 39.08 | 11,186 | +0.23(+0.59%) |
Oct 17, 2013 | 38.37 | 38.85 | 38.01 | 38.85 | 11,616 | +0.28(+0.73%) |
Oct 16, 2013 | 38.30 | 38.57 | 38.18 | 38.57 | 8,954 | +0.01(+0.03%) |
Oct 15, 2013 | 38.67 | 38.87 | 38.50 | 38.56 | 3,723 | -0.66(-1.68%) |
Oct 14, 2013 | 39.13 | 39.34 | 38.71 | 39.22 | 10,117 | +0.10(+0.26%) |
Oct 11, 2013 | 38.84 | 39.12 | 38.38 | 39.12 | 8,613 | -0.11(-0.28%) |
Oct 10, 2013 | 38.83 | 39.23 | 38.77 | 39.23 | 9,783 | +0.51(+1.32%) |
Oct 09, 2013 | 38.63 | 38.84 | 38.46 | 38.72 | 6,248 | +0.14(+0.36%) |
Oct 08, 2013 | 39.20 | 39.39 | 38.56 | 38.58 | 10,069 | -0.23(-0.59%) |
Oct 07, 2013 | 38.83 | 38.99 | 38.62 | 38.81 | 7,403 | -0.68(-1.72%) |
Oct 04, 2013 | 39.51 | 39.55 | 39.30 | 39.49 | 17,943 | +1.03(+2.68%) |
Oct 03, 2013 | 38.72 | 38.72 | 38.18 | 38.46 | 6,804 | +0.15(+0.39%) |
Oct 02, 2013 | 37.94 | 38.31 | 37.90 | 38.31 | 8,115 | +0.53(+1.40%) |
Oct 01, 2013 | 37.45 | 37.78 | 37.42 | 37.78 | 9,698 | +0.21(+0.56%) |
Sep 30, 2013 | 37.39 | 37.57 | 37.03 | 37.57 | 26,155 | -0.55(-1.44%) |
Sep 27, 2013 | 38.01 | 38.22 | 37.89 | 38.12 | 21,796 | -0.18(-0.47%) |
Sep 26, 2013 | 37.96 | 38.31 | 37.94 | 38.30 | 13,634 | +0.74(+1.97%) |
Sep 25, 2013 | 37.52 | 37.56 | 37.32 | 37.56 | 21,936 | +0.51(+1.38%) |
Sep 24, 2013 | 37.24 | 37.48 | 36.92 | 37.05 | 22,815 | -0.56(-1.49%) |
Sep 23, 2013 | 37.71 | 37.71 | 37.22 | 37.61 | 18,590 | -0.11(-0.29%) |
Sep 20, 2013 | 38.36 | 38.55 | 37.72 | 37.72 | 42,479 | -0.83(-2.15%) |
Sep 19, 2013 | 38.60 | 38.66 | 38.17 | 38.55 | 29,604 | -0.72(-1.83%) |
Sep 18, 2013 | 38.59 | 39.27 | 38.46 | 39.27 | 24,060 | +1.63(+4.33%) |
Sep 17, 2013 | 37.61 | 37.91 | 37.25 | 37.64 | 15,931 | +0.61(+1.65%) |
Sep 16, 2013 | 37.29 | 37.29 | 37.00 | 37.03 | 22,607 | -1.21(-3.16%) |
Sep 13, 2013 | 38.39 | 38.49 | 38.18 | 38.24 | 21,791 | -0.58(-1.49%) |
Sep 12, 2013 | 39.22 | 39.22 | 38.78 | 38.82 | 29,882 | -0.35(-0.89%) |
Sep 11, 2013 | 38.93 | 39.26 | 38.77 | 39.17 | 20,929 | +0.54(+1.40%) |
Sep 10, 2013 | 38.23 | 38.63 | 38.12 | 38.63 | 25,604 | +0.54(+1.42%) |
Sep 09, 2013 | 37.48 | 38.09 | 37.47 | 38.09 | 17,893 | -0.11(-0.29%) |
Sep 06, 2013 | 38.13 | 38.28 | 37.74 | 38.20 | 24,844 | +0.42(+1.11%) |
Sep 05, 2013 | 37.84 | 37.90 | 37.47 | 37.78 | 23,215 | +0.67(+1.81%) |
Sep 04, 2013 | 36.44 | 37.11 | 36.44 | 37.11 | 17,101 | +1.27(+3.54%) |
Sep 03, 2013 | 35.72 | 35.93 | 35.52 | 35.84 | 18,527 | +0.62(+1.76%) |
Aug 30, 2013 | 35.78 | 35.78 | 35.22 | 35.22 | 5,281 | -0.55(-1.54%) |
Aug 29, 2013 | 36.10 | 36.27 | 35.77 | 35.77 | 15,546 | +1.62(+4.74%) |
Aug 28, 2013 | 33.76 | 34.17 | 33.72 | 34.15 | 6,689 | +0.15(+0.44%) |
Aug 27, 2013 | 34.44 | 34.58 | 33.99 | 34.00 | 19,243 | +0.31(+0.92%) |
Aug 26, 2013 | 33.89 | 34.50 | 33.59 | 33.69 | 21,251 | -0.97(-2.80%) |
Aug 23, 2013 | 34.73 | 34.73 | 34.50 | 34.66 | 8,607 | -0.61(-1.73%) |
Aug 22, 2013 | 34.97 | 35.34 | 34.94 | 35.27 | 9,269 | +0.72(+2.08%) |
Aug 21, 2013 | 34.77 | 34.80 | 34.49 | 34.55 | 8,992 | +0.33(+0.96%) |
Aug 20, 2013 | 34.43 | 34.52 | 34.09 | 34.22 | 20,608 | -1.92(-5.31%) |
Aug 19, 2013 | 36.88 | 36.95 | 36.14 | 36.14 | 20,631 | -1.42(-3.78%) |
Aug 16, 2013 | 37.63 | 37.70 | 37.34 | 37.56 | 25,152 | +2.03(+5.71%) |
Aug 15, 2013 | 35.55 | 35.68 | 35.31 | 35.53 | 16,649 | +0.92(+2.66%) |
Aug 14, 2013 | 34.55 | 34.80 | 34.55 | 34.61 | 8,546 | -0.01(-0.03%) |
Aug 13, 2013 | 34.60 | 34.71 | 34.35 | 34.62 | 11,023 | +0.20(+0.58%) |
Aug 12, 2013 | 34.28 | 34.51 | 34.19 | 34.42 | 16,549 | +0.77(+2.29%) |
Aug 09, 2013 | 33.45 | 33.76 | 33.39 | 33.65 | 21,875 | +0.55(+1.66%) |
Aug 08, 2013 | 32.89 | 33.12 | 32.70 | 33.10 | 10,904 | +1.60(+5.08%) |
Aug 07, 2013 | 31.49 | 31.71 | 31.43 | 31.50 | 13,907 | -0.11(-0.35%) |
Aug 06, 2013 | 31.67 | 31.83 | 31.44 | 31.61 | 8,328 | +0.00(+0.00%) |
Aug 05, 2013 | 31.51 | 31.74 | 31.51 | 31.61 | 7,291 | +0.13(+0.41%) |
Aug 02, 2013 | 31.06 | 31.48 | 31.00 | 31.48 | 8,753 | -0.47(-1.47%) |