Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.44 | 41.77 | 41.41 | 41.51 | 2,294 | +0.16(+0.38%) |
Oct 30, 2013 | 41.62 | 41.75 | 41.20 | 41.36 | 23,870 | -0.09(-0.22%) |
Oct 29, 2013 | 41.45 | 41.45 | 41.45 | 41.45 | 217 | +0.25(+0.61%) |
Oct 28, 2013 | 41.98 | 41.98 | 41.08 | 41.20 | 11,548 | -0.16(-0.38%) |
Oct 25, 2013 | 41.17 | 41.36 | 41.17 | 41.36 | 2,156 | +0.23(+0.56%) |
Oct 24, 2013 | 40.90 | 41.13 | 40.90 | 41.13 | 2,189 | +0.45(+1.11%) |
Oct 23, 2013 | 40.68 | 40.70 | 40.57 | 40.68 | 2,657 | +0.56(+1.41%) |
Oct 22, 2013 | 40.20 | 40.23 | 40.09 | 40.11 | 2,145 | +0.24(+0.60%) |
Oct 21, 2013 | 39.95 | 39.95 | 39.83 | 39.87 | 2,662 | -0.34(-0.85%) |
Oct 18, 2013 | 40.05 | 40.21 | 40.05 | 40.21 | 518 | +0.33(+0.84%) |
Oct 17, 2013 | 39.40 | 39.89 | 39.40 | 39.88 | 3,128 | +0.54(+1.38%) |
Oct 16, 2013 | 39.52 | 39.52 | 39.23 | 39.34 | 4,934 | +0.31(+0.80%) |
Oct 15, 2013 | 39.89 | 41.17 | 39.03 | 39.03 | 5,134 | -0.60(-1.50%) |
Oct 14, 2013 | 39.31 | 39.62 | 39.31 | 39.62 | 14,042 | +0.25(+0.63%) |
Oct 11, 2013 | 39.48 | 39.48 | 39.37 | 39.37 | 4,738 | +0.43(+1.10%) |
Oct 10, 2013 | 38.66 | 38.95 | 38.63 | 38.95 | 2,461 | +0.80(+2.11%) |
Oct 09, 2013 | 38.11 | 38.14 | 37.95 | 38.14 | 3,204 | -0.23(-0.60%) |
Oct 08, 2013 | 38.90 | 38.90 | 38.37 | 38.37 | 4,054 | -0.25(-0.64%) |
Oct 07, 2013 | 38.41 | 38.64 | 38.41 | 38.62 | 2,973 | +0.01(+0.02%) |
Oct 03, 2013 | 38.61 | 38.61 | 38.61 | 38.61 | 0 | -0.45(-1.15%) |
Oct 02, 2013 | 38.94 | 39.06 | 38.92 | 39.06 | 3,049 | -0.34(-0.86%) |
Oct 01, 2013 | 40.55 | 40.55 | 39.14 | 39.40 | 1,633 | +0.14(+0.36%) |
Sep 27, 2013 | 38.79 | 39.26 | 37.33 | 39.26 | 5,448 | -0.07(-0.18%) |
Sep 26, 2013 | 40.38 | 40.38 | 39.19 | 39.33 | 3,396 | +0.10(+0.26%) |
Sep 25, 2013 | 39.33 | 39.33 | 39.23 | 39.23 | 967 | -0.13(-0.34%) |
Sep 24, 2013 | 39.21 | 39.84 | 39.05 | 39.36 | 5,509 | +0.46(+1.19%) |
Sep 23, 2013 | 38.89 | 38.98 | 38.89 | 38.90 | 1,588 | -0.47(-1.20%) |
Sep 20, 2013 | 40.39 | 40.39 | 39.34 | 39.37 | 2,912 | -1.01(-2.50%) |
Sep 19, 2013 | 40.54 | 40.54 | 40.38 | 40.38 | 1,995 | -0.07(-0.18%) |
Sep 18, 2013 | 40.36 | 40.48 | 39.84 | 40.45 | 3,579 | +0.10(+0.25%) |
Sep 17, 2013 | 40.16 | 40.37 | 39.93 | 40.35 | 3,921 | +0.42(+1.05%) |
Sep 16, 2013 | 39.35 | 39.95 | 39.81 | 39.93 | 5,627 | +0.58(+1.48%) |
Sep 13, 2013 | 39.02 | 39.35 | 38.93 | 39.35 | 1,623 | +0.06(+0.17%) |
Sep 12, 2013 | 39.49 | 39.49 | 39.29 | 39.29 | 2,636 | -0.01(-0.02%) |
Sep 11, 2013 | 38.90 | 39.29 | 38.90 | 39.29 | 4,195 | +0.35(+0.89%) |
Sep 10, 2013 | 38.80 | 39.09 | 38.80 | 38.95 | 6,892 | +0.49(+1.27%) |
Sep 09, 2013 | 38.44 | 38.58 | 38.42 | 38.46 | 14,051 | +0.42(+1.10%) |
Sep 06, 2013 | 38.89 | 38.89 | 38.04 | 38.04 | 1,786 | -0.13(-0.33%) |
Sep 05, 2013 | 38.10 | 38.17 | 38.10 | 38.17 | 1,485 | +0.09(+0.24%) |
Sep 04, 2013 | 37.95 | 38.08 | 37.95 | 38.08 | 4,047 | +0.70(+1.88%) |
Aug 30, 2013 | 37.39 | 37.37 | 37.37 | 37.37 | 1,307 | -0.36(-0.97%) |
Aug 29, 2013 | 37.90 | 37.90 | 37.74 | 37.74 | 6,611 | +0.21(+0.55%) |
Aug 28, 2013 | 37.30 | 37.53 | 37.30 | 37.53 | 3,975 | +0.15(+0.41%) |
Aug 27, 2013 | 37.88 | 37.88 | 37.38 | 37.38 | 5,352 | -1.13(-2.93%) |
Aug 26, 2013 | 38.37 | 38.51 | 38.36 | 38.51 | 3,476 | +0.13(+0.34%) |
Aug 23, 2013 | 38.32 | 38.40 | 38.26 | 38.38 | 7,831 | +0.18(+0.47%) |
Aug 22, 2013 | 38.54 | 38.54 | 38.13 | 38.20 | 4,361 | +0.26(+0.69%) |
Aug 21, 2013 | 37.94 | 37.94 | 37.94 | 37.94 | 496 | +0.14(+0.36%) |
Aug 19, 2013 | 37.96 | 37.80 | 37.80 | 37.80 | 1,307 | +0.04(+0.11%) |
Aug 16, 2013 | 37.81 | 37.84 | 37.75 | 37.76 | 12,735 | -0.00(-0.00%) |
Aug 15, 2013 | 37.84 | 37.86 | 37.76 | 37.76 | 6,315 | -0.71(-1.85%) |
Aug 14, 2013 | 39.21 | 39.21 | 38.47 | 38.47 | 2,742 | -0.29(-0.76%) |
Aug 13, 2013 | 38.68 | 38.76 | 38.68 | 38.76 | 1,601 | +0.29(+0.76%) |
Aug 12, 2013 | 38.61 | 38.61 | 38.44 | 38.47 | 2,163 | -0.14(-0.35%) |
Aug 09, 2013 | 38.89 | 38.89 | 38.61 | 38.61 | 1,089 | -0.24(-0.61%) |
Aug 08, 2013 | 39.08 | 39.08 | 38.79 | 38.85 | 15,345 | +0.19(+0.49%) |
Aug 07, 2013 | 39.24 | 39.24 | 38.60 | 38.66 | 6,317 | -0.05(-0.14%) |
Aug 06, 2013 | 38.75 | 38.76 | 38.71 | 38.71 | 1,579 | -0.34(-0.88%) |
Aug 05, 2013 | 39.00 | 39.09 | 38.91 | 39.06 | 3,703 | +0.08(+0.21%) |
Aug 02, 2013 | 38.93 | 39.03 | 38.84 | 38.97 | 3,370 | +0.23(+0.60%) |