Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.93 | 40.27 | 38.58 | 38.65 | 1,750,349 | -1.26(-3.16%) |
Oct 30, 2013 | 40.78 | 41.31 | 39.38 | 39.91 | 924,086 | -0.66(-1.63%) |
Oct 29, 2013 | 40.26 | 40.97 | 39.96 | 40.57 | 0 | +0.35(+0.87%) |
Oct 28, 2013 | 40.69 | 40.94 | 40.05 | 40.22 | 0 | -0.49(-1.20%) |
Oct 25, 2013 | 42.09 | 42.38 | 40.55 | 40.71 | 0 | -1.34(-3.19%) |
Oct 24, 2013 | 41.73 | 43.10 | 41.65 | 42.05 | 0 | +0.38(+0.91%) |
Oct 23, 2013 | 40.10 | 41.70 | 39.95 | 41.67 | 0 | +1.30(+3.22%) |
Oct 22, 2013 | 40.28 | 40.83 | 39.90 | 40.37 | 774,885 | +0.33(+0.82%) |
Oct 21, 2013 | 40.04 | 40.44 | 39.81 | 40.04 | 880,813 | +0.00(+0.00%) |
Oct 18, 2013 | 41.99 | 42.08 | 39.89 | 40.04 | 958,172 | -1.84(-4.39%) |
Oct 17, 2013 | 40.93 | 41.98 | 40.67 | 41.88 | 514,981 | +0.87(+2.12%) |
Oct 16, 2013 | 39.92 | 41.09 | 39.91 | 41.01 | 0 | +1.28(+3.22%) |
Oct 15, 2013 | 39.75 | 40.03 | 39.50 | 39.73 | 913,514 | -0.02(-0.05%) |
Oct 14, 2013 | 39.09 | 39.80 | 38.68 | 39.75 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 40.45 | 40.45 | 38.75 | 39.72 | 0 | -0.98(-2.41%) |
Oct 10, 2013 | 40.65 | 41.18 | 40.10 | 40.70 | 722,069 | +1.10(+2.78%) |
Oct 09, 2013 | 41.07 | 41.09 | 38.20 | 39.60 | 0 | -1.53(-3.72%) |
Oct 08, 2013 | 44.47 | 44.47 | 41.00 | 41.13 | 0 | -3.05(-6.90%) |
Oct 07, 2013 | 44.82 | 45.26 | 44.04 | 44.18 | 0 | -1.17(-2.58%) |
Oct 04, 2013 | 45.78 | 46.48 | 45.27 | 45.35 | 0 | -0.19(-0.42%) |
Oct 03, 2013 | 45.15 | 45.60 | 44.11 | 45.54 | 1,865,720 | +0.04(+0.09%) |
Oct 02, 2013 | 44.64 | 45.72 | 44.25 | 45.50 | 0 | +0.61(+1.36%) |
Oct 01, 2013 | 43.96 | 44.89 | 43.51 | 44.89 | 0 | +1.06(+2.42%) |
Sep 30, 2013 | 43.45 | 44.14 | 43.00 | 43.83 | 787,936 | -0.11(-0.25%) |
Sep 27, 2013 | 44.01 | 44.44 | 43.52 | 43.94 | 0 | -0.17(-0.39%) |
Sep 26, 2013 | 43.78 | 44.64 | 43.61 | 44.11 | 635,154 | +0.58(+1.33%) |
Sep 25, 2013 | 43.47 | 43.91 | 43.45 | 43.53 | 715,681 | +0.01(+0.02%) |
Sep 24, 2013 | 44.23 | 44.44 | 43.40 | 43.52 | 0 | -0.67(-1.52%) |
Sep 23, 2013 | 46.00 | 46.68 | 44.01 | 44.19 | 0 | -1.81(-3.93%) |
Sep 20, 2013 | 47.79 | 47.94 | 45.80 | 46.00 | 0 | -1.73(-3.62%) |
Sep 19, 2013 | 47.44 | 47.87 | 47.31 | 47.73 | 0 | +0.46(+0.97%) |
Sep 18, 2013 | 47.91 | 47.95 | 46.90 | 47.27 | 0 | -0.60(-1.25%) |
Sep 17, 2013 | 47.77 | 48.06 | 47.15 | 47.87 | 0 | +0.05(+0.10%) |
Sep 16, 2013 | 49.15 | 49.15 | 47.76 | 47.82 | 0 | -0.66(-1.36%) |
Sep 13, 2013 | 48.38 | 48.61 | 47.60 | 48.48 | 0 | +0.28(+0.58%) |
Sep 12, 2013 | 47.75 | 48.39 | 47.25 | 48.20 | 0 | +0.66(+1.38%) |
Sep 11, 2013 | 47.31 | 47.70 | 47.01 | 47.55 | 0 | +0.36(+0.75%) |
Sep 10, 2013 | 46.70 | 47.20 | 45.86 | 47.19 | 0 | +1.24(+2.70%) |
Sep 09, 2013 | 43.69 | 46.00 | 43.69 | 45.95 | 0 | +1.76(+3.98%) |
Sep 06, 2013 | 44.50 | 44.61 | 43.20 | 44.19 | 0 | +0.03(+0.07%) |
Sep 05, 2013 | 44.00 | 44.83 | 43.76 | 44.16 | 0 | -0.01(-0.02%) |
Sep 04, 2013 | 42.57 | 44.30 | 42.31 | 44.17 | 0 | +1.66(+3.90%) |
Sep 03, 2013 | 42.88 | 42.96 | 41.87 | 42.51 | 0 | +0.11(+0.26%) |
Aug 30, 2013 | 43.78 | 43.78 | 42.32 | 42.40 | 0 | -0.96(-2.21%) |
Aug 29, 2013 | 42.07 | 43.98 | 42.06 | 43.36 | 0 | +1.30(+3.09%) |
Aug 28, 2013 | 41.20 | 42.17 | 40.96 | 42.06 | 450,773 | +1.12(+2.74%) |
Aug 27, 2013 | 41.84 | 42.01 | 40.76 | 40.94 | 0 | -1.59(-3.74%) |
Aug 26, 2013 | 41.95 | 42.66 | 41.61 | 42.53 | 0 | +0.82(+1.97%) |
Aug 23, 2013 | 42.27 | 42.41 | 41.53 | 41.71 | 0 | -0.41(-0.97%) |
Aug 22, 2013 | 41.36 | 42.23 | 41.31 | 42.12 | 200,179 | +0.79(+1.91%) |
Aug 21, 2013 | 41.00 | 42.00 | 41.00 | 41.33 | 649,261 | +0.09(+0.22%) |
Aug 20, 2013 | 40.91 | 41.59 | 40.73 | 41.24 | 585,825 | +0.20(+0.49%) |
Aug 19, 2013 | 41.00 | 41.48 | 40.96 | 41.04 | 0 | +0.07(+0.17%) |
Aug 16, 2013 | 40.85 | 41.84 | 40.83 | 40.97 | 0 | -0.11(-0.27%) |
Aug 15, 2013 | 41.64 | 41.79 | 40.81 | 41.08 | 403,761 | -1.00(-2.38%) |
Aug 14, 2013 | 41.69 | 42.68 | 41.69 | 42.08 | 0 | +0.33(+0.79%) |
Aug 13, 2013 | 42.21 | 42.34 | 41.39 | 41.75 | 721,448 | -0.58(-1.37%) |
Aug 12, 2013 | 41.41 | 42.54 | 41.15 | 42.33 | 1,059,810 | +0.78(+1.88%) |
Aug 09, 2013 | 41.33 | 41.99 | 41.33 | 41.55 | 521,830 | +0.09(+0.22%) |
Aug 08, 2013 | 42.28 | 42.49 | 41.44 | 41.46 | 645,818 | -0.57(-1.36%) |
Aug 07, 2013 | 42.34 | 42.68 | 41.25 | 42.03 | 830,407 | -0.52(-1.22%) |
Aug 06, 2013 | 43.26 | 43.63 | 42.26 | 42.55 | 536,081 | -0.91(-2.09%) |
Aug 05, 2013 | 43.06 | 43.74 | 42.74 | 43.46 | 663,031 | +0.18(+0.42%) |
Aug 02, 2013 | 42.51 | 44.33 | 42.40 | 43.28 | 914,916 | +0.70(+1.63%) |