Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.69 | 39.89 | 39.49 | 39.55 | 195,979 | -0.21(-0.53%) |
Oct 30, 2013 | 40.01 | 40.19 | 39.40 | 39.76 | 161,245 | -0.21(-0.53%) |
Oct 29, 2013 | 40.03 | 40.03 | 39.83 | 39.97 | 70,729 | +0.20(+0.51%) |
Oct 28, 2013 | 39.73 | 39.84 | 39.60 | 39.77 | 111,722 | -0.01(-0.02%) |
Oct 25, 2013 | 39.68 | 39.81 | 39.51 | 39.78 | 170,951 | +0.21(+0.53%) |
Oct 24, 2013 | 39.24 | 39.60 | 39.19 | 39.57 | 78,556 | +0.38(+0.96%) |
Oct 23, 2013 | 39.64 | 39.64 | 39.14 | 39.19 | 261,819 | -0.68(-1.70%) |
Oct 22, 2013 | 39.78 | 40.10 | 39.70 | 39.87 | 266,965 | +0.34(+0.86%) |
Oct 21, 2013 | 39.63 | 39.83 | 39.47 | 39.53 | 147,131 | -0.13(-0.32%) |
Oct 18, 2013 | 39.55 | 39.67 | 39.39 | 39.66 | 86,525 | +0.40(+1.03%) |
Oct 17, 2013 | 39.07 | 39.30 | 39.01 | 39.26 | 138,538 | +0.22(+0.56%) |
Oct 16, 2013 | 38.73 | 39.08 | 38.73 | 39.04 | 135,336 | +0.49(+1.28%) |
Oct 15, 2013 | 38.62 | 38.73 | 38.40 | 38.54 | 132,704 | -0.11(-0.28%) |
Oct 14, 2013 | 38.15 | 38.70 | 38.15 | 38.65 | 83,904 | +0.23(+0.60%) |
Oct 11, 2013 | 37.93 | 38.50 | 37.93 | 38.42 | 72,133 | +0.32(+0.84%) |
Oct 10, 2013 | 37.65 | 38.16 | 37.65 | 38.10 | 567,536 | +0.70(+1.86%) |
Oct 09, 2013 | 37.57 | 37.57 | 37.14 | 37.41 | 213,482 | -0.09(-0.24%) |
Oct 08, 2013 | 38.01 | 38.11 | 37.50 | 37.50 | 137,334 | -0.53(-1.40%) |
Oct 07, 2013 | 38.05 | 38.22 | 37.85 | 38.03 | 86,971 | -0.26(-0.67%) |
Oct 04, 2013 | 37.97 | 38.38 | 37.91 | 38.29 | 95,031 | +0.34(+0.89%) |
Oct 03, 2013 | 38.12 | 38.19 | 37.74 | 37.95 | 744,480 | -0.29(-0.77%) |
Oct 02, 2013 | 38.01 | 38.33 | 37.89 | 38.24 | 1,237,765 | +0.05(+0.14%) |
Oct 01, 2013 | 37.78 | 38.27 | 37.76 | 38.19 | 798,427 | +0.25(+0.65%) |
Sep 30, 2013 | 37.82 | 38.08 | 37.67 | 37.94 | 1,511,779 | -0.24(-0.62%) |
Sep 27, 2013 | 38.17 | 38.25 | 38.10 | 38.18 | 1,660,452 | -0.17(-0.45%) |
Sep 26, 2013 | 38.42 | 38.46 | 38.18 | 38.35 | 94,079 | +0.07(+0.19%) |
Sep 25, 2013 | 38.20 | 38.52 | 38.20 | 38.28 | 124,758 | +0.08(+0.22%) |
Sep 24, 2013 | 38.15 | 38.43 | 37.97 | 38.19 | 175,155 | +0.08(+0.22%) |
Sep 23, 2013 | 38.17 | 38.29 | 38.05 | 38.11 | 108,136 | -0.20(-0.52%) |
Sep 20, 2013 | 38.79 | 38.79 | 38.25 | 38.31 | 284,329 | -0.47(-1.22%) |
Sep 19, 2013 | 38.99 | 39.09 | 38.70 | 38.79 | 549,543 | -0.17(-0.45%) |
Sep 18, 2013 | 38.19 | 39.10 | 38.14 | 38.96 | 177,660 | +0.67(+1.74%) |
Sep 17, 2013 | 38.09 | 38.37 | 38.09 | 38.29 | 145,126 | +0.18(+0.48%) |
Sep 16, 2013 | 38.39 | 38.39 | 38.08 | 38.11 | 219,431 | +0.00(+0.00%) |
Sep 13, 2013 | 38.04 | 38.19 | 38.04 | 38.11 | 240,008 | +0.05(+0.14%) |
Sep 12, 2013 | 38.24 | 38.34 | 38.05 | 38.06 | 224,428 | -0.31(-0.80%) |
Sep 11, 2013 | 38.00 | 38.37 | 37.89 | 38.37 | 204,656 | +0.28(+0.74%) |
Sep 10, 2013 | 38.20 | 38.20 | 37.84 | 38.08 | 173,984 | -0.09(-0.24%) |
Sep 09, 2013 | 37.82 | 38.20 | 37.82 | 38.17 | 496,853 | +0.39(+1.04%) |
Sep 06, 2013 | 37.86 | 38.01 | 37.56 | 37.78 | 126,215 | +0.12(+0.31%) |
Sep 05, 2013 | 37.58 | 37.79 | 37.57 | 37.66 | 196,907 | +0.12(+0.32%) |
Sep 04, 2013 | 37.24 | 37.58 | 37.24 | 37.55 | 126,583 | +0.18(+0.49%) |
Sep 03, 2013 | 37.44 | 37.55 | 37.16 | 37.36 | 147,415 | +0.29(+0.79%) |
Aug 30, 2013 | 37.21 | 37.28 | 36.98 | 37.07 | 573,566 | -0.12(-0.32%) |
Aug 29, 2013 | 37.43 | 37.43 | 37.09 | 37.19 | 90,651 | -0.26(-0.69%) |
Aug 28, 2013 | 37.09 | 37.70 | 37.09 | 37.45 | 129,882 | +0.42(+1.12%) |
Aug 27, 2013 | 37.27 | 37.43 | 36.99 | 37.03 | 101,507 | -0.36(-0.95%) |
Aug 26, 2013 | 37.48 | 37.67 | 37.36 | 37.39 | 166,305 | -0.02(-0.05%) |
Aug 23, 2013 | 37.11 | 37.45 | 37.02 | 37.41 | 284,768 | +0.32(+0.86%) |
Aug 22, 2013 | 36.74 | 37.45 | 36.69 | 37.09 | 143,845 | +0.57(+1.55%) |
Aug 21, 2013 | 36.79 | 36.89 | 36.50 | 36.52 | 284,590 | -0.35(-0.94%) |
Aug 20, 2013 | 36.61 | 37.05 | 36.52 | 36.87 | 608,572 | +0.28(+0.77%) |
Aug 19, 2013 | 37.08 | 37.17 | 36.59 | 36.59 | 779,448 | -0.62(-1.67%) |
Aug 16, 2013 | 37.38 | 37.38 | 37.09 | 37.21 | 730,070 | -0.14(-0.37%) |
Aug 15, 2013 | 37.13 | 37.37 | 36.95 | 37.34 | 274,455 | +0.04(+0.10%) |
Aug 14, 2013 | 37.32 | 37.38 | 37.24 | 37.31 | 134,621 | +0.06(+0.17%) |
Aug 13, 2013 | 37.30 | 37.36 | 37.09 | 37.24 | 122,341 | -0.02(-0.05%) |
Aug 12, 2013 | 37.18 | 37.39 | 37.11 | 37.26 | 95,557 | -0.01(-0.02%) |
Aug 09, 2013 | 37.25 | 37.36 | 37.06 | 37.27 | 110,067 | +0.03(+0.07%) |
Aug 08, 2013 | 36.99 | 37.32 | 36.83 | 37.24 | 122,522 | +0.44(+1.19%) |
Aug 07, 2013 | 36.92 | 36.98 | 36.69 | 36.81 | 146,744 | -0.19(-0.52%) |
Aug 06, 2013 | 37.29 | 37.34 | 36.91 | 37.00 | 109,334 | -0.36(-0.95%) |
Aug 05, 2013 | 37.40 | 37.41 | 37.20 | 37.35 | 325,925 | -0.08(-0.22%) |
Aug 02, 2013 | 37.63 | 37.63 | 37.31 | 37.44 | 115,090 | -0.14(-0.36%) |