Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.90 | 40.41 | 39.58 | 39.73 | 279,119 | +0.05(+0.12%) |
Oct 30, 2013 | 40.01 | 40.31 | 39.59 | 39.68 | 362,227 | -0.19(-0.47%) |
Oct 29, 2013 | 39.91 | 40.17 | 39.45 | 39.87 | 306,857 | +0.22(+0.54%) |
Oct 28, 2013 | 39.89 | 40.19 | 39.50 | 39.65 | 499,762 | -0.37(-0.93%) |
Oct 25, 2013 | 40.04 | 40.42 | 39.59 | 40.03 | 300,052 | +0.06(+0.15%) |
Oct 24, 2013 | 40.29 | 40.29 | 39.72 | 39.97 | 221,233 | -0.18(-0.44%) |
Oct 23, 2013 | 40.48 | 40.56 | 39.96 | 40.14 | 300,390 | -0.47(-1.16%) |
Oct 22, 2013 | 40.69 | 41.09 | 39.97 | 40.61 | 568,188 | -0.03(-0.07%) |
Oct 21, 2013 | 40.32 | 40.86 | 40.25 | 40.64 | 200,909 | +0.23(+0.58%) |
Oct 18, 2013 | 40.01 | 40.61 | 39.74 | 40.41 | 407,967 | +0.62(+1.55%) |
Oct 17, 2013 | 40.10 | 40.13 | 39.61 | 39.79 | 411,832 | -0.33(-0.83%) |
Oct 16, 2013 | 40.05 | 40.68 | 39.92 | 40.12 | 341,930 | +0.15(+0.37%) |
Oct 15, 2013 | 40.50 | 40.61 | 39.11 | 39.98 | 571,634 | -0.52(-1.28%) |
Oct 14, 2013 | 40.28 | 40.74 | 39.75 | 40.50 | 722,106 | +0.04(+0.10%) |
Oct 11, 2013 | 40.26 | 40.93 | 40.07 | 40.46 | 1,028,935 | +0.32(+0.81%) |
Oct 10, 2013 | 39.37 | 40.34 | 39.18 | 40.13 | 1,789,790 | +1.01(+2.58%) |
Oct 09, 2013 | 38.97 | 39.27 | 38.65 | 39.12 | 1,282,988 | +0.30(+0.78%) |
Oct 08, 2013 | 39.04 | 39.24 | 38.45 | 38.82 | 507,189 | -0.34(-0.88%) |
Oct 07, 2013 | 39.26 | 39.36 | 39.07 | 39.16 | 594,921 | -0.30(-0.77%) |
Oct 04, 2013 | 39.56 | 39.90 | 39.36 | 39.47 | 430,035 | -0.19(-0.47%) |
Oct 03, 2013 | 39.74 | 39.91 | 39.46 | 39.65 | 1,401,084 | -0.08(-0.20%) |
Oct 02, 2013 | 39.66 | 39.85 | 39.56 | 39.73 | 734,582 | +0.05(+0.12%) |
Oct 01, 2013 | 39.68 | 40.60 | 39.60 | 39.68 | 465,924 | -0.47(-1.17%) |
Sep 27, 2013 | 39.91 | 40.71 | 39.91 | 40.15 | 304,348 | -0.14(-0.34%) |
Sep 26, 2013 | 39.64 | 40.43 | 39.64 | 40.29 | 333,861 | +0.67(+1.68%) |
Sep 25, 2013 | 40.05 | 40.05 | 39.20 | 39.62 | 524,410 | -0.50(-1.24%) |
Sep 24, 2013 | 39.37 | 40.44 | 39.18 | 40.12 | 585,679 | +0.64(+1.61%) |
Sep 23, 2013 | 39.84 | 40.08 | 39.21 | 39.49 | 666,459 | -0.35(-0.88%) |
Sep 20, 2013 | 39.59 | 40.03 | 39.36 | 39.84 | 1,496,351 | +0.23(+0.59%) |
Sep 19, 2013 | 40.06 | 40.41 | 39.18 | 39.60 | 1,231,159 | -0.49(-1.22%) |
Sep 18, 2013 | 39.44 | 40.41 | 39.30 | 40.09 | 864,710 | +0.45(+1.14%) |
Sep 17, 2013 | 39.70 | 40.27 | 39.57 | 39.64 | 1,703,240 | -0.15(-0.37%) |
Sep 16, 2013 | 40.14 | 40.06 | 39.36 | 39.79 | 768,752 | +0.09(+0.22%) |
Sep 13, 2013 | 39.26 | 40.52 | 39.16 | 39.70 | 1,038,096 | +0.34(+0.87%) |
Sep 12, 2013 | 37.94 | 39.52 | 37.82 | 39.36 | 1,482,436 | +1.29(+3.40%) |
Sep 11, 2013 | 38.29 | 38.46 | 37.99 | 38.07 | 1,728,345 | -0.53(-1.37%) |
Sep 10, 2013 | 39.05 | 39.31 | 38.60 | 38.60 | 2,944,820 | -0.42(-1.08%) |
Sep 09, 2013 | 38.69 | 39.80 | 38.41 | 39.02 | 2,784,020 | +0.24(+0.63%) |
Sep 06, 2013 | 37.55 | 39.70 | 37.50 | 38.77 | 1,599,571 | +1.19(+3.18%) |
Sep 05, 2013 | 37.97 | 37.97 | 37.04 | 37.58 | 1,673,346 | -0.05(-0.13%) |
Sep 04, 2013 | 37.21 | 38.32 | 36.75 | 37.63 | 2,991,743 | +0.90(+2.45%) |
Sep 03, 2013 | 36.52 | 39.12 | 35.37 | 36.73 | 5,433,257 | +0.55(+1.52%) |
Aug 30, 2013 | 36.21 | 36.23 | 35.54 | 36.18 | 9,512,183 | +0.34(+0.96%) |
Aug 29, 2013 | 35.50 | 36.46 | 35.50 | 35.84 | 800,492 | +0.14(+0.38%) |
Aug 28, 2013 | 35.88 | 36.15 | 35.58 | 35.70 | 460,036 | -0.38(-1.06%) |
Aug 27, 2013 | 36.47 | 36.47 | 35.88 | 36.08 | 229,451 | -0.44(-1.21%) |
Aug 26, 2013 | 36.70 | 36.70 | 36.15 | 36.52 | 271,918 | +0.05(+0.13%) |
Aug 23, 2013 | 35.64 | 37.13 | 35.49 | 36.47 | 351,947 | +0.05(+0.13%) |
Aug 22, 2013 | 36.47 | 36.73 | 35.84 | 36.42 | 149,458 | -0.29(-0.80%) |
Aug 21, 2013 | 37.40 | 37.65 | 36.46 | 36.72 | 512,376 | -0.62(-1.65%) |
Aug 20, 2013 | 38.09 | 38.18 | 37.30 | 37.33 | 432,128 | -0.70(-1.85%) |