Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.11 | 39.24 | 38.82 | 38.90 | 0 | -0.24(-0.62%) |
Oct 30, 2013 | 39.70 | 39.70 | 39.04 | 39.14 | 0 | -0.52(-1.32%) |
Oct 29, 2013 | 39.64 | 39.67 | 39.38 | 39.67 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.64 | 39.64 | 39.37 | 39.56 | 0 | +0.01(+0.02%) |
Oct 25, 2013 | 39.63 | 39.65 | 39.40 | 39.56 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 39.39 | 39.63 | 39.33 | 39.56 | 0 | +0.23(+0.57%) |
Oct 23, 2013 | 39.28 | 39.36 | 39.11 | 39.33 | 0 | -0.14(-0.35%) |
Oct 22, 2013 | 39.54 | 39.71 | 39.33 | 39.47 | 0 | +0.12(+0.32%) |
Oct 21, 2013 | 39.50 | 39.56 | 39.28 | 39.34 | 0 | -0.10(-0.25%) |
Oct 18, 2013 | 39.27 | 39.44 | 39.13 | 39.44 | 131,961 | +0.48(+1.24%) |
Oct 17, 2013 | 38.48 | 38.97 | 38.48 | 38.96 | 0 | +0.32(+0.84%) |
Oct 16, 2013 | 38.46 | 38.67 | 38.35 | 38.63 | 0 | +0.45(+1.17%) |
Oct 15, 2013 | 38.48 | 38.56 | 38.11 | 38.19 | 0 | -0.31(-0.81%) |
Oct 14, 2013 | 38.15 | 38.58 | 38.10 | 38.50 | 0 | +0.22(+0.57%) |
Oct 11, 2013 | 37.72 | 38.30 | 37.71 | 38.28 | 0 | +0.47(+1.23%) |
Oct 10, 2013 | 37.41 | 37.84 | 37.41 | 37.81 | 0 | +0.90(+2.45%) |
Oct 09, 2013 | 37.17 | 37.17 | 36.70 | 36.91 | 0 | -0.12(-0.34%) |
Oct 08, 2013 | 37.65 | 37.71 | 37.02 | 37.03 | 51,710 | -0.65(-1.73%) |
Oct 07, 2013 | 37.75 | 37.95 | 37.68 | 37.68 | 0 | -0.45(-1.19%) |
Oct 04, 2013 | 37.89 | 38.22 | 37.83 | 38.14 | 0 | +0.27(+0.70%) |
Oct 03, 2013 | 38.17 | 38.22 | 37.61 | 37.87 | 0 | -0.39(-1.02%) |
Oct 02, 2013 | 38.13 | 38.36 | 38.08 | 38.26 | 0 | -0.15(-0.39%) |
Oct 01, 2013 | 37.94 | 38.41 | 37.92 | 38.41 | 0 | +0.46(+1.22%) |
Sep 27, 2013 | 37.91 | 38.07 | 37.87 | 37.95 | 0 | -0.18(-0.47%) |
Sep 26, 2013 | 38.03 | 38.24 | 37.92 | 38.13 | 0 | +0.18(+0.48%) |
Sep 25, 2013 | 38.04 | 38.25 | 37.95 | 37.95 | 0 | -0.12(-0.30%) |
Sep 24, 2013 | 37.90 | 38.25 | 37.69 | 38.06 | 0 | +0.15(+0.40%) |
Sep 23, 2013 | 37.99 | 37.99 | 37.60 | 37.91 | 0 | +0.04(+0.12%) |
Sep 20, 2013 | 38.11 | 38.11 | 37.87 | 37.87 | 0 | -0.12(-0.32%) |
Sep 19, 2013 | 38.14 | 38.15 | 37.90 | 37.99 | 0 | -0.02(-0.05%) |
Sep 18, 2013 | 37.67 | 38.21 | 37.32 | 38.00 | 151,632 | +0.34(+0.89%) |
Sep 17, 2013 | 37.35 | 37.67 | 37.26 | 37.67 | 0 | +0.40(+1.08%) |
Sep 16, 2013 | 37.65 | 37.68 | 37.25 | 37.26 | 0 | +0.03(+0.07%) |
Sep 13, 2013 | 37.17 | 37.24 | 37.02 | 37.24 | 0 | +0.21(+0.56%) |
Sep 12, 2013 | 37.26 | 37.29 | 37.03 | 37.03 | 0 | -0.26(-0.69%) |
Sep 11, 2013 | 37.18 | 37.38 | 37.18 | 37.28 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 37.16 | 37.29 | 37.05 | 37.28 | 0 | +0.38(+1.02%) |
Sep 09, 2013 | 36.50 | 36.93 | 36.50 | 36.91 | 0 | +0.55(+1.51%) |
Sep 06, 2013 | 36.45 | 36.54 | 35.79 | 36.36 | 0 | +0.08(+0.21%) |
Sep 05, 2013 | 36.22 | 36.39 | 36.21 | 36.28 | 0 | +0.14(+0.39%) |
Sep 04, 2013 | 35.94 | 36.19 | 35.80 | 36.14 | 0 | +0.26(+0.73%) |
Sep 03, 2013 | 36.17 | 36.27 | 35.59 | 35.88 | 0 | +0.20(+0.56%) |
Aug 30, 2013 | 36.14 | 36.15 | 35.63 | 35.68 | 0 | -0.46(-1.29%) |
Aug 29, 2013 | 35.82 | 36.33 | 35.82 | 36.14 | 0 | +0.28(+0.79%) |
Aug 28, 2013 | 35.75 | 35.99 | 35.73 | 35.86 | 0 | +0.09(+0.26%) |
Aug 27, 2013 | 36.20 | 36.34 | 35.77 | 35.77 | 0 | -0.86(-2.34%) |
Aug 26, 2013 | 36.63 | 36.86 | 36.60 | 36.62 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 36.66 | 36.66 | 36.39 | 36.63 | 0 | +0.03(+0.08%) |
Aug 22, 2013 | 36.17 | 37.25 | 36.17 | 36.60 | 0 | +0.56(+1.55%) |
Aug 21, 2013 | 36.13 | 36.40 | 35.92 | 36.04 | 0 | -0.23(-0.62%) |
Aug 20, 2013 | 35.79 | 36.34 | 35.79 | 36.27 | 0 | +0.51(+1.41%) |
Aug 19, 2013 | 36.12 | 36.17 | 35.76 | 35.76 | 0 | -0.40(-1.10%) |
Aug 16, 2013 | 36.17 | 36.33 | 36.14 | 36.16 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 36.53 | 36.54 | 36.21 | 36.29 | 212,377 | -0.70(-1.88%) |
Aug 14, 2013 | 37.09 | 37.16 | 36.97 | 36.98 | 0 | -0.12(-0.31%) |
Aug 13, 2013 | 37.18 | 37.18 | 36.90 | 37.10 | 80,713 | -0.04(-0.11%) |
Aug 12, 2013 | 36.73 | 37.16 | 36.70 | 37.14 | 761,329 | +0.17(+0.47%) |
Aug 09, 2013 | 36.91 | 37.14 | 36.83 | 36.97 | 185,350 | -0.03(-0.07%) |
Aug 08, 2013 | 37.04 | 37.12 | 36.84 | 36.99 | 256,576 | +0.15(+0.41%) |
Aug 07, 2013 | 37.00 | 37.05 | 36.75 | 36.84 | 137,935 | -0.27(-0.73%) |
Aug 06, 2013 | 37.39 | 37.39 | 37.02 | 37.11 | 71,144 | -0.37(-0.98%) |
Aug 05, 2013 | 37.34 | 37.49 | 37.27 | 37.48 | 57,274 | +0.12(+0.32%) |
Aug 02, 2013 | 37.21 | 37.38 | 37.15 | 37.36 | 283,138 | -0.04(-0.09%) |