Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.02 | 40.05 | 39.73 | 39.74 | 1,800,358 | -0.28(-0.70%) |
Oct 30, 2013 | 39.81 | 40.24 | 39.67 | 40.02 | 1,751,181 | +0.00(+0.00%) |
Oct 29, 2013 | 40.68 | 40.76 | 40.00 | 40.02 | 2,592,573 | -0.66(-1.62%) |
Oct 28, 2013 | 40.66 | 41.18 | 40.50 | 40.68 | 1,287,431 | +0.04(+0.10%) |
Oct 25, 2013 | 40.51 | 40.75 | 40.36 | 40.64 | 768,601 | +0.00(+0.00%) |
Oct 24, 2013 | 40.42 | 40.77 | 40.29 | 40.64 | 1,070,278 | +0.21(+0.51%) |
Oct 23, 2013 | 40.27 | 40.52 | 39.51 | 40.43 | 2,439,014 | -0.05(-0.12%) |
Oct 22, 2013 | 42.12 | 42.20 | 40.38 | 40.48 | 4,594,472 | -1.58(-3.75%) |
Oct 21, 2013 | 42.17 | 42.33 | 41.89 | 42.06 | 1,164,102 | -0.03(-0.08%) |
Oct 18, 2013 | 42.22 | 42.22 | 41.66 | 42.09 | 983,545 | +0.08(+0.20%) |
Oct 17, 2013 | 41.53 | 42.08 | 41.51 | 42.01 | 1,226,434 | +0.39(+0.93%) |
Oct 16, 2013 | 41.33 | 41.75 | 41.20 | 41.62 | 1,186,213 | +0.35(+0.86%) |
Oct 15, 2013 | 41.36 | 41.55 | 41.07 | 41.27 | 824,025 | -0.09(-0.22%) |
Oct 14, 2013 | 40.96 | 41.55 | 40.89 | 41.36 | 1,420,474 | +0.13(+0.32%) |
Oct 11, 2013 | 40.71 | 41.25 | 40.70 | 41.23 | 835,930 | +0.39(+0.95%) |
Oct 10, 2013 | 40.49 | 41.09 | 40.29 | 40.84 | 788,570 | +0.83(+2.06%) |
Oct 09, 2013 | 40.24 | 40.39 | 39.71 | 40.01 | 1,213,135 | -0.21(-0.53%) |
Oct 08, 2013 | 40.54 | 40.62 | 40.08 | 40.23 | 1,401,831 | -0.27(-0.67%) |
Oct 07, 2013 | 40.54 | 40.84 | 40.43 | 40.50 | 644,641 | -0.43(-1.05%) |
Oct 04, 2013 | 40.37 | 41.00 | 40.37 | 40.93 | 928,826 | +0.48(+1.18%) |
Oct 03, 2013 | 40.81 | 40.95 | 40.33 | 40.45 | 1,543,488 | -0.50(-1.23%) |
Oct 02, 2013 | 40.72 | 40.97 | 40.54 | 40.95 | 1,888,607 | +0.08(+0.20%) |
Oct 01, 2013 | 40.15 | 40.90 | 40.15 | 40.87 | 1,714,829 | +0.87(+2.19%) |
Sep 27, 2013 | 39.48 | 40.04 | 39.38 | 40.00 | 1,197,064 | +0.38(+0.96%) |
Sep 26, 2013 | 39.69 | 39.81 | 39.46 | 39.62 | 1,248,375 | +0.02(+0.04%) |
Sep 25, 2013 | 39.50 | 39.74 | 39.34 | 39.60 | 1,479,054 | +0.20(+0.50%) |
Sep 24, 2013 | 39.42 | 40.06 | 38.96 | 39.40 | 3,724,079 | +0.75(+1.94%) |
Sep 23, 2013 | 39.34 | 39.44 | 38.60 | 38.65 | 2,406,804 | -0.89(-2.25%) |
Sep 20, 2013 | 40.82 | 40.85 | 39.38 | 39.54 | 3,744,128 | -1.34(-3.27%) |
Sep 19, 2013 | 41.22 | 41.26 | 40.63 | 40.88 | 1,271,464 | -0.26(-0.62%) |
Sep 18, 2013 | 41.20 | 41.29 | 40.82 | 41.13 | 1,102,055 | +0.05(+0.12%) |
Sep 17, 2013 | 40.97 | 41.13 | 40.69 | 41.09 | 1,210,342 | +0.09(+0.22%) |
Sep 16, 2013 | 41.29 | 41.37 | 40.97 | 40.99 | 615,013 | +0.12(+0.30%) |
Sep 13, 2013 | 40.80 | 40.95 | 40.64 | 40.87 | 1,068,017 | +0.18(+0.45%) |
Sep 12, 2013 | 40.90 | 41.18 | 40.62 | 40.69 | 942,835 | -0.25(-0.60%) |
Sep 11, 2013 | 40.87 | 41.24 | 40.62 | 40.94 | 974,934 | -0.22(-0.54%) |
Sep 10, 2013 | 40.96 | 41.31 | 40.96 | 41.16 | 1,068,822 | +0.31(+0.75%) |
Sep 09, 2013 | 40.61 | 40.97 | 40.29 | 40.85 | 740,867 | +0.28(+0.69%) |
Sep 06, 2013 | 41.04 | 41.04 | 40.18 | 40.57 | 891,264 | -0.10(-0.24%) |
Sep 05, 2013 | 39.96 | 40.80 | 39.96 | 40.67 | 1,058,568 | +0.66(+1.65%) |
Sep 04, 2013 | 39.81 | 40.18 | 39.71 | 40.01 | 1,484,446 | +0.17(+0.43%) |
Sep 03, 2013 | 40.00 | 40.33 | 39.62 | 39.84 | 1,520,941 | +0.34(+0.86%) |
Aug 30, 2013 | 39.27 | 39.50 | 39.01 | 39.50 | 835,617 | +0.16(+0.40%) |
Aug 29, 2013 | 39.20 | 39.65 | 39.16 | 39.34 | 730,122 | +0.21(+0.55%) |
Aug 28, 2013 | 39.21 | 39.33 | 38.78 | 39.13 | 796,310 | -0.07(-0.19%) |
Aug 27, 2013 | 39.61 | 39.69 | 39.11 | 39.20 | 1,112,616 | -0.90(-2.24%) |
Aug 26, 2013 | 40.27 | 40.51 | 40.01 | 40.10 | 970,319 | -0.18(-0.45%) |
Aug 23, 2013 | 40.65 | 40.65 | 40.22 | 40.29 | 605,009 | -0.15(-0.37%) |
Aug 22, 2013 | 39.93 | 40.97 | 39.93 | 40.43 | 1,102,348 | +0.59(+1.47%) |
Aug 21, 2013 | 40.18 | 40.18 | 39.70 | 39.85 | 901,316 | -0.40(-1.00%) |
Aug 20, 2013 | 40.19 | 40.43 | 39.98 | 40.25 | 1,410,667 | +0.07(+0.16%) |
Aug 19, 2013 | 40.77 | 40.83 | 40.14 | 40.19 | 1,097,376 | -0.68(-1.68%) |
Aug 16, 2013 | 40.66 | 41.18 | 40.53 | 40.87 | 1,077,760 | +0.17(+0.43%) |
Aug 15, 2013 | 40.66 | 40.85 | 40.09 | 40.70 | 956,824 | -0.28(-0.68%) |
Aug 14, 2013 | 40.81 | 41.28 | 40.47 | 40.98 | 736,571 | +0.14(+0.34%) |
Aug 13, 2013 | 41.23 | 41.32 | 40.81 | 40.84 | 1,034,920 | -0.34(-0.82%) |
Aug 12, 2013 | 41.12 | 41.51 | 40.99 | 41.18 | 396,784 | -0.13(-0.32%) |
Aug 09, 2013 | 41.47 | 41.63 | 41.30 | 41.31 | 584,881 | -0.18(-0.44%) |
Aug 08, 2013 | 41.32 | 41.77 | 41.20 | 41.49 | 1,345,765 | +0.48(+1.17%) |
Aug 07, 2013 | 41.23 | 41.38 | 40.84 | 41.01 | 1,035,584 | -0.32(-0.78%) |
Aug 06, 2013 | 42.01 | 42.01 | 41.15 | 41.33 | 1,129,879 | -0.73(-1.75%) |
Aug 05, 2013 | 42.22 | 42.32 | 41.89 | 42.07 | 661,302 | -0.29(-0.68%) |
Aug 02, 2013 | 42.29 | 42.51 | 41.94 | 42.36 | 820,965 | +0.07(+0.16%) |