Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.06 | 40.27 | 39.87 | 40.10 | 16,302 | +0.11(+0.28%) |
Oct 30, 2013 | 40.39 | 40.39 | 39.87 | 39.98 | 22,355 | -0.28(-0.71%) |
Oct 29, 2013 | 40.10 | 40.27 | 39.99 | 40.27 | 34,886 | +0.20(+0.50%) |
Oct 28, 2013 | 40.22 | 40.22 | 39.91 | 40.07 | 45,406 | -0.02(-0.05%) |
Oct 25, 2013 | 40.17 | 40.17 | 39.94 | 40.09 | 27,367 | -0.06(-0.16%) |
Oct 24, 2013 | 40.12 | 40.16 | 39.97 | 40.15 | 21,595 | +0.18(+0.44%) |
Oct 23, 2013 | 40.10 | 40.12 | 39.80 | 39.98 | 51,731 | -0.28(-0.71%) |
Oct 22, 2013 | 40.31 | 40.42 | 40.08 | 40.26 | 40,153 | +0.23(+0.57%) |
Oct 21, 2013 | 40.18 | 40.18 | 40.00 | 40.03 | 25,849 | -0.06(-0.14%) |
Oct 18, 2013 | 39.92 | 40.09 | 39.78 | 40.09 | 22,225 | +0.41(+1.04%) |
Oct 17, 2013 | 39.26 | 39.70 | 39.25 | 39.68 | 62,871 | +0.31(+0.78%) |
Oct 16, 2013 | 39.23 | 39.38 | 39.23 | 39.37 | 44,050 | +0.47(+1.21%) |
Oct 15, 2013 | 39.20 | 39.29 | 38.80 | 38.90 | 69,563 | -0.41(-1.05%) |
Oct 14, 2013 | 38.97 | 39.31 | 38.87 | 39.31 | 20,894 | +0.26(+0.67%) |
Oct 11, 2013 | 38.70 | 39.07 | 38.70 | 39.05 | 20,094 | +0.27(+0.70%) |
Oct 10, 2013 | 38.42 | 38.78 | 38.36 | 38.78 | 20,184 | +0.73(+1.93%) |
Oct 09, 2013 | 37.95 | 38.05 | 37.73 | 38.04 | 18,681 | +0.01(+0.02%) |
Oct 08, 2013 | 38.69 | 38.70 | 38.04 | 38.04 | 35,857 | -0.65(-1.68%) |
Oct 07, 2013 | 38.81 | 38.98 | 38.69 | 38.69 | 30,323 | -0.45(-1.14%) |
Oct 04, 2013 | 38.94 | 39.22 | 38.90 | 39.13 | 11,474 | +0.22(+0.56%) |
Oct 03, 2013 | 39.09 | 39.09 | 38.62 | 38.92 | 18,708 | -0.25(-0.64%) |
Oct 02, 2013 | 39.14 | 39.27 | 38.92 | 39.17 | 37,827 | -0.15(-0.38%) |
Oct 01, 2013 | 38.66 | 39.38 | 38.66 | 39.32 | 25,395 | +0.57(+1.47%) |
Sep 27, 2013 | 38.70 | 38.81 | 38.64 | 38.75 | 8,584 | -0.04(-0.10%) |
Sep 26, 2013 | 38.78 | 38.91 | 38.78 | 38.79 | 8,363 | +0.19(+0.49%) |
Sep 25, 2013 | 38.70 | 38.81 | 38.53 | 38.60 | 43,314 | -0.01(-0.04%) |
Sep 24, 2013 | 38.58 | 38.80 | 38.47 | 38.61 | 16,313 | +0.02(+0.05%) |
Sep 23, 2013 | 38.78 | 38.78 | 38.41 | 38.59 | 43,657 | -0.31(-0.79%) |
Sep 20, 2013 | 39.22 | 39.22 | 38.84 | 38.90 | 10,974 | -0.24(-0.62%) |
Sep 19, 2013 | 39.31 | 39.32 | 39.11 | 39.14 | 20,618 | -0.04(-0.10%) |
Sep 18, 2013 | 38.73 | 39.23 | 38.53 | 39.18 | 24,243 | +0.43(+1.10%) |
Sep 17, 2013 | 38.50 | 38.75 | 38.50 | 38.75 | 4,445 | +0.28(+0.73%) |
Sep 16, 2013 | 38.65 | 38.65 | 38.46 | 38.47 | 16,399 | +0.23(+0.60%) |
Sep 13, 2013 | 38.36 | 38.36 | 38.14 | 38.24 | 15,555 | -0.00(-0.01%) |
Sep 12, 2013 | 38.43 | 38.44 | 38.17 | 38.25 | 23,070 | -0.02(-0.05%) |
Sep 11, 2013 | 38.34 | 38.34 | 38.13 | 38.27 | 10,676 | +0.02(+0.06%) |
Sep 10, 2013 | 38.20 | 38.26 | 38.07 | 38.25 | 55,664 | +0.36(+0.95%) |
Sep 09, 2013 | 37.47 | 37.90 | 37.42 | 37.89 | 12,886 | +0.49(+1.31%) |
Sep 06, 2013 | 37.44 | 37.51 | 37.07 | 37.40 | 33,544 | +0.19(+0.52%) |
Sep 05, 2013 | 37.20 | 37.31 | 37.20 | 37.20 | 6,972 | +0.11(+0.29%) |
Sep 04, 2013 | 36.71 | 37.10 | 36.58 | 37.09 | 8,365 | +0.46(+1.25%) |
Sep 03, 2013 | 37.12 | 37.23 | 36.34 | 36.64 | 16,842 | +0.04(+0.10%) |
Aug 30, 2013 | 37.17 | 37.17 | 36.60 | 36.60 | 15,099 | -0.60(-1.62%) |
Aug 29, 2013 | 36.83 | 37.31 | 36.83 | 37.20 | 3,161 | +0.29(+0.80%) |
Aug 28, 2013 | 36.78 | 37.07 | 36.78 | 36.91 | 11,854 | +0.07(+0.18%) |
Aug 27, 2013 | 37.27 | 37.29 | 36.83 | 36.84 | 24,732 | -0.74(-1.97%) |
Aug 26, 2013 | 37.69 | 37.80 | 37.54 | 37.58 | 66,411 | -0.01(-0.04%) |
Aug 23, 2013 | 37.71 | 37.71 | 37.47 | 37.60 | 4,169 | +0.03(+0.08%) |
Aug 22, 2013 | 37.27 | 37.59 | 37.27 | 37.57 | 3,274 | +0.37(+1.01%) |
Aug 21, 2013 | 37.28 | 37.54 | 37.09 | 37.19 | 16,523 | -0.24(-0.64%) |
Aug 20, 2013 | 37.02 | 37.49 | 37.02 | 37.43 | 22,143 | +0.44(+1.19%) |
Aug 19, 2013 | 37.14 | 37.25 | 36.99 | 36.99 | 29,782 | -0.28(-0.74%) |
Aug 16, 2013 | 37.18 | 37.47 | 37.18 | 37.27 | 28,261 | -0.03(-0.07%) |
Aug 15, 2013 | 37.71 | 37.81 | 37.21 | 37.29 | 26,945 | -0.73(-1.92%) |
Aug 14, 2013 | 38.25 | 38.25 | 37.99 | 38.02 | 29,472 | -0.33(-0.86%) |
Aug 13, 2013 | 38.43 | 38.43 | 38.07 | 38.35 | 12,920 | -0.00(-0.01%) |
Aug 12, 2013 | 38.01 | 38.43 | 38.00 | 38.36 | 29,293 | +0.14(+0.35%) |
Aug 09, 2013 | 38.21 | 38.31 | 38.21 | 38.22 | 8,058 | +0.02(+0.06%) |
Aug 08, 2013 | 38.17 | 38.26 | 38.04 | 38.20 | 34,884 | +0.20(+0.54%) |
Aug 07, 2013 | 38.22 | 38.27 | 37.93 | 37.99 | 66,935 | -0.32(-0.84%) |
Aug 06, 2013 | 38.61 | 38.65 | 38.27 | 38.32 | 25,059 | -0.39(-1.00%) |
Aug 05, 2013 | 38.70 | 38.72 | 38.62 | 38.70 | 21,080 | -0.03(-0.08%) |
Aug 02, 2013 | 38.67 | 38.75 | 38.62 | 38.73 | 16,472 | -0.18(-0.45%) |