Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.77 | 44.20 | 42.57 | 42.85 | 94,013 | -0.91(-2.08%) |
Oct 30, 2013 | 45.35 | 45.41 | 43.39 | 43.76 | 82,573 | -1.55(-3.42%) |
Oct 29, 2013 | 44.91 | 45.49 | 44.72 | 45.31 | 57,123 | +0.41(+0.91%) |
Oct 28, 2013 | 43.84 | 45.10 | 43.84 | 44.90 | 68,364 | +0.31(+0.70%) |
Oct 25, 2013 | 44.67 | 45.19 | 43.93 | 44.59 | 65,121 | +0.24(+0.54%) |
Oct 24, 2013 | 42.74 | 44.39 | 42.43 | 44.35 | 60,653 | +1.41(+3.28%) |
Oct 23, 2013 | 43.18 | 43.60 | 42.37 | 42.94 | 68,425 | -0.66(-1.51%) |
Oct 22, 2013 | 43.50 | 43.86 | 43.18 | 43.60 | 96,044 | +0.46(+1.07%) |
Oct 21, 2013 | 42.81 | 43.63 | 42.22 | 43.14 | 115,440 | +0.16(+0.37%) |
Oct 18, 2013 | 42.26 | 42.98 | 41.53 | 42.98 | 101,451 | +1.37(+3.29%) |
Oct 17, 2013 | 40.60 | 42.08 | 40.60 | 41.61 | 122,210 | +0.91(+2.24%) |
Oct 16, 2013 | 38.75 | 41.19 | 38.60 | 40.70 | 163,632 | +1.96(+5.06%) |
Oct 15, 2013 | 38.22 | 38.75 | 38.10 | 38.74 | 139,334 | +0.53(+1.39%) |
Oct 14, 2013 | 38.26 | 38.26 | 38.14 | 38.21 | 67,155 | +0.01(+0.03%) |
Oct 11, 2013 | 38.05 | 38.25 | 38.05 | 38.20 | 97,377 | +0.01(+0.03%) |
Oct 10, 2013 | 38.12 | 38.29 | 37.72 | 38.19 | 80,181 | +0.50(+1.33%) |
Oct 09, 2013 | 38.25 | 38.25 | 37.65 | 37.69 | 27,201 | -0.32(-0.84%) |
Oct 08, 2013 | 37.94 | 38.24 | 37.94 | 38.01 | 44,716 | -0.14(-0.37%) |
Oct 07, 2013 | 37.82 | 38.24 | 37.82 | 38.15 | 55,443 | -0.09(-0.24%) |
Oct 04, 2013 | 37.88 | 38.46 | 37.76 | 38.24 | 55,384 | +0.30(+0.79%) |
Oct 03, 2013 | 37.61 | 38.25 | 37.53 | 37.94 | 65,216 | +0.15(+0.40%) |
Oct 02, 2013 | 37.45 | 37.96 | 37.04 | 37.79 | 66,726 | +0.04(+0.11%) |
Oct 01, 2013 | 36.66 | 37.75 | 36.46 | 37.75 | 250,161 | +1.00(+2.72%) |
Sep 30, 2013 | 36.74 | 36.93 | 36.24 | 36.75 | 45,685 | +0.05(+0.14%) |
Sep 27, 2013 | 36.09 | 36.83 | 35.81 | 36.70 | 134,916 | +0.25(+0.69%) |
Sep 26, 2013 | 36.68 | 36.72 | 35.94 | 36.45 | 24,188 | -0.35(-0.95%) |
Sep 25, 2013 | 36.82 | 36.93 | 35.67 | 36.80 | 30,269 | +0.05(+0.14%) |
Sep 24, 2013 | 37.20 | 37.35 | 36.45 | 36.75 | 28,725 | -0.49(-1.32%) |
Sep 23, 2013 | 36.52 | 37.48 | 35.98 | 37.24 | 53,065 | +0.42(+1.14%) |
Sep 20, 2013 | 36.97 | 36.97 | 35.73 | 36.82 | 170,255 | +0.22(+0.60%) |
Sep 19, 2013 | 37.10 | 37.50 | 36.12 | 36.60 | 25,145 | -0.49(-1.32%) |
Sep 18, 2013 | 36.53 | 37.15 | 36.50 | 37.09 | 61,420 | +0.58(+1.59%) |
Sep 17, 2013 | 35.68 | 36.54 | 35.10 | 36.51 | 42,532 | +0.66(+1.84%) |
Sep 16, 2013 | 37.06 | 36.40 | 35.56 | 35.85 | 58,382 | -0.55(-1.51%) |
Sep 13, 2013 | 36.50 | 36.97 | 36.17 | 36.40 | 10,201 | +0.00(+0.00%) |
Sep 12, 2013 | 37.00 | 37.05 | 36.23 | 36.40 | 29,144 | -0.49(-1.33%) |
Sep 11, 2013 | 37.04 | 37.20 | 36.55 | 36.89 | 18,200 | -0.23(-0.62%) |
Sep 10, 2013 | 37.02 | 37.50 | 36.67 | 37.12 | 41,569 | +0.25(+0.68%) |
Sep 09, 2013 | 36.25 | 36.94 | 36.23 | 36.87 | 28,445 | +0.48(+1.32%) |
Sep 06, 2013 | 36.62 | 36.93 | 36.09 | 36.39 | 22,175 | -0.06(-0.16%) |
Sep 05, 2013 | 36.74 | 36.95 | 36.15 | 36.45 | 27,179 | -0.24(-0.65%) |
Sep 04, 2013 | 35.75 | 36.74 | 35.75 | 36.69 | 36,183 | +0.85(+2.37%) |
Sep 03, 2013 | 36.13 | 36.51 | 35.27 | 35.84 | 28,557 | -0.02(-0.06%) |
Aug 30, 2013 | 36.87 | 36.96 | 35.86 | 35.86 | 37,486 | -1.22(-3.29%) |
Aug 29, 2013 | 37.59 | 37.59 | 36.66 | 37.08 | 37,876 | -0.46(-1.23%) |
Aug 28, 2013 | 37.75 | 38.28 | 37.38 | 37.54 | 20,337 | -0.13(-0.35%) |
Aug 27, 2013 | 37.58 | 38.16 | 37.56 | 37.67 | 30,137 | -0.20(-0.53%) |
Aug 26, 2013 | 38.00 | 38.46 | 37.82 | 37.87 | 16,296 | -0.14(-0.37%) |
Aug 23, 2013 | 37.23 | 38.11 | 37.14 | 38.01 | 65,184 | +0.80(+2.15%) |
Aug 22, 2013 | 37.33 | 37.51 | 36.94 | 37.21 | 32,396 | +0.14(+0.38%) |
Aug 21, 2013 | 37.70 | 38.21 | 36.95 | 37.07 | 41,738 | -0.86(-2.27%) |
Aug 20, 2013 | 38.40 | 38.98 | 37.70 | 37.93 | 52,204 | -0.47(-1.22%) |
Aug 19, 2013 | 38.54 | 38.67 | 37.99 | 38.40 | 26,136 | -0.09(-0.23%) |
Aug 16, 2013 | 38.50 | 39.13 | 38.38 | 38.49 | 32,785 | +0.01(+0.03%) |
Aug 15, 2013 | 38.21 | 38.66 | 37.62 | 38.48 | 20,808 | -0.19(-0.49%) |
Aug 14, 2013 | 38.73 | 38.92 | 38.33 | 38.67 | 33,060 | -0.49(-1.25%) |
Aug 13, 2013 | 38.95 | 39.40 | 38.24 | 39.16 | 24,149 | +0.42(+1.08%) |
Aug 12, 2013 | 38.21 | 39.00 | 38.16 | 38.74 | 14,896 | +0.06(+0.16%) |
Aug 09, 2013 | 39.03 | 39.65 | 38.33 | 38.68 | 24,172 | -0.27(-0.69%) |
Aug 08, 2013 | 38.88 | 39.47 | 38.50 | 38.95 | 21,796 | +0.26(+0.67%) |
Aug 07, 2013 | 39.05 | 39.32 | 38.23 | 38.69 | 19,767 | -0.21(-0.54%) |
Aug 06, 2013 | 39.09 | 39.67 | 38.49 | 38.90 | 48,693 | -0.15(-0.38%) |
Aug 05, 2013 | 39.09 | 39.28 | 38.50 | 39.05 | 69,005 | +0.10(+0.26%) |
Aug 02, 2013 | 38.53 | 39.10 | 38.00 | 38.95 | 55,099 | +0.02(+0.05%) |