Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.17 | 42.44 | 41.70 | 41.82 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.33 | 42.91 | 41.92 | 42.07 | 33,781 | -0.63(-1.47%) |
Oct 29, 2013 | 42.66 | 43.11 | 41.95 | 42.70 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.27 | 42.44 | 41.82 | 42.33 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.66 | 41.71 | 40.99 | 41.60 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.32 | 41.82 | 41.18 | 41.51 | 31,016 | +0.14(+0.34%) |
Oct 23, 2013 | 41.13 | 41.51 | 40.75 | 41.37 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.19 | 41.50 | 39.19 | 41.22 | 43,702 | +0.23(+0.57%) |
Oct 21, 2013 | 41.20 | 41.40 | 40.82 | 40.98 | 30,147 | +0.02(+0.04%) |
Oct 18, 2013 | 40.27 | 41.08 | 40.02 | 40.97 | 105,803 | +1.02(+2.56%) |
Oct 17, 2013 | 39.37 | 40.07 | 39.37 | 39.95 | 46,461 | +0.35(+0.88%) |
Oct 16, 2013 | 39.90 | 40.13 | 39.27 | 39.60 | 36,154 | +0.16(+0.39%) |
Oct 15, 2013 | 39.21 | 39.74 | 39.07 | 39.44 | 58,469 | +0.26(+0.65%) |
Oct 14, 2013 | 38.80 | 39.39 | 38.74 | 39.19 | 52,766 | -0.11(-0.28%) |
Oct 11, 2013 | 38.21 | 39.30 | 38.21 | 39.29 | 0 | +1.09(+2.86%) |
Oct 10, 2013 | 37.85 | 38.42 | 37.01 | 38.20 | 70,660 | +1.02(+2.75%) |
Oct 09, 2013 | 36.16 | 37.41 | 36.07 | 37.18 | 95,639 | +1.03(+2.85%) |
Oct 08, 2013 | 35.92 | 36.28 | 35.84 | 36.14 | 72,464 | +0.36(+1.02%) |
Oct 07, 2013 | 35.99 | 36.62 | 35.73 | 35.78 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.55 | 36.87 | 35.55 | 36.35 | 0 | +0.75(+2.11%) |
Oct 03, 2013 | 36.27 | 36.43 | 35.52 | 35.59 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.73 | 36.50 | 35.67 | 36.35 | 89,408 | +0.47(+1.30%) |
Oct 01, 2013 | 35.44 | 36.30 | 35.38 | 35.89 | 144,295 | +0.98(+2.80%) |
Sep 27, 2013 | 34.56 | 34.94 | 33.64 | 34.91 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.85 | 35.16 | 34.37 | 34.90 | 155,671 | +0.20(+0.58%) |
Sep 25, 2013 | 34.57 | 35.16 | 34.57 | 34.69 | 30,436 | -0.18(-0.51%) |
Sep 24, 2013 | 34.99 | 35.29 | 34.79 | 34.87 | 36,249 | -0.12(-0.35%) |
Sep 23, 2013 | 35.24 | 35.61 | 34.82 | 35.00 | 49,858 | -0.20(-0.57%) |
Sep 20, 2013 | 35.22 | 35.51 | 35.01 | 35.20 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.77 | 35.77 | 35.15 | 35.23 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.64 | 35.91 | 35.26 | 35.55 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.86 | 35.93 | 35.18 | 35.45 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.73 | 35.90 | 35.27 | 35.55 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 35.88 | 36.14 | 35.21 | 35.52 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.71 | 35.90 | 35.28 | 35.71 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.30 | 36.00 | 35.14 | 35.81 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.19 | 35.79 | 35.19 | 35.24 | 49,250 | +0.30(+0.87%) |
Sep 09, 2013 | 34.80 | 35.00 | 34.43 | 34.94 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.48 | 34.73 | 33.95 | 34.31 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.40 | 34.84 | 34.17 | 34.36 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.48 | 34.65 | 34.10 | 34.41 | 0 | -0.06(-0.18%) |
Sep 03, 2013 | 34.72 | 35.59 | 33.96 | 34.48 | 0 | +0.16(+0.47%) |
Aug 30, 2013 | 35.00 | 35.59 | 33.98 | 34.31 | 0 | -0.93(-2.64%) |
Aug 29, 2013 | 34.55 | 35.30 | 34.38 | 35.24 | 31,926 | +0.74(+2.14%) |
Aug 28, 2013 | 34.43 | 34.97 | 34.34 | 34.51 | 0 | -0.02(-0.04%) |
Aug 27, 2013 | 35.28 | 35.50 | 34.25 | 34.52 | 33,621 | -1.13(-3.18%) |
Aug 26, 2013 | 35.48 | 35.90 | 34.85 | 35.66 | 0 | +0.20(+0.57%) |
Aug 23, 2013 | 35.81 | 36.21 | 35.32 | 35.46 | 0 | -0.33(-0.93%) |
Aug 22, 2013 | 34.68 | 36.67 | 34.68 | 35.79 | 31,366 | +1.37(+3.97%) |
Aug 21, 2013 | 34.56 | 34.88 | 34.21 | 34.42 | 0 | -0.27(-0.78%) |
Aug 20, 2013 | 34.74 | 34.92 | 34.58 | 34.69 | 75,509 | +0.16(+0.47%) |
Aug 19, 2013 | 35.49 | 36.06 | 34.48 | 34.53 | 28,103 | -1.16(-3.24%) |
Aug 16, 2013 | 35.76 | 35.82 | 35.32 | 35.69 | 0 | -0.29(-0.82%) |
Aug 15, 2013 | 36.29 | 36.43 | 35.88 | 35.98 | 47,407 | -0.86(-2.35%) |
Aug 14, 2013 | 37.56 | 37.56 | 36.75 | 36.85 | 30,078 | -0.02(-0.04%) |
Aug 13, 2013 | 36.76 | 37.18 | 36.68 | 36.86 | 28,740 | -0.05(-0.15%) |
Aug 12, 2013 | 36.44 | 37.24 | 36.44 | 36.92 | 24,310 | +0.15(+0.40%) |
Aug 09, 2013 | 37.52 | 38.27 | 36.55 | 36.77 | 81,809 | -1.31(-3.45%) |
Aug 08, 2013 | 37.83 | 38.60 | 37.16 | 38.08 | 66,949 | +0.52(+1.38%) |
Aug 07, 2013 | 37.15 | 37.83 | 37.15 | 37.56 | 39,094 | +0.17(+0.45%) |
Aug 06, 2013 | 37.38 | 37.55 | 36.94 | 37.39 | 27,415 | -0.05(-0.14%) |
Aug 05, 2013 | 37.03 | 37.76 | 36.92 | 37.45 | 91,275 | +0.21(+0.56%) |
Aug 02, 2013 | 36.83 | 37.83 | 36.76 | 37.24 | 41,381 | -0.15(-0.39%) |