Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.45 | 39.43 | 38.21 | 39.03 | 0 | +0.51(+1.32%) |
Oct 30, 2013 | 39.03 | 39.30 | 38.50 | 38.52 | 170,126 | -0.49(-1.26%) |
Oct 29, 2013 | 39.09 | 39.13 | 38.47 | 39.01 | 0 | +0.10(+0.26%) |
Oct 28, 2013 | 39.36 | 39.44 | 38.79 | 38.91 | 0 | -0.38(-0.97%) |
Oct 25, 2013 | 39.90 | 40.30 | 38.96 | 39.29 | 0 | -0.39(-0.98%) |
Oct 24, 2013 | 39.12 | 40.84 | 37.56 | 39.69 | 293,124 | -0.01(-0.02%) |
Oct 23, 2013 | 40.13 | 40.53 | 39.42 | 39.69 | 0 | -0.60(-1.50%) |
Oct 22, 2013 | 40.10 | 40.56 | 39.87 | 40.30 | 88,204 | +0.21(+0.53%) |
Oct 21, 2013 | 39.84 | 40.42 | 39.84 | 40.08 | 88,668 | +0.20(+0.51%) |
Oct 18, 2013 | 40.15 | 41.05 | 39.46 | 39.88 | 180,801 | +0.11(+0.28%) |
Oct 17, 2013 | 39.42 | 39.80 | 38.62 | 39.77 | 288,442 | +0.14(+0.34%) |
Oct 16, 2013 | 39.11 | 40.13 | 38.91 | 39.63 | 192,278 | +0.86(+2.21%) |
Oct 15, 2013 | 39.57 | 40.00 | 38.59 | 38.78 | 188,301 | -0.89(-2.25%) |
Oct 14, 2013 | 39.74 | 39.96 | 39.19 | 39.67 | 99,910 | -0.23(-0.57%) |
Oct 11, 2013 | 38.18 | 39.99 | 37.88 | 39.90 | 0 | +1.53(+3.98%) |
Oct 10, 2013 | 37.64 | 38.44 | 37.35 | 38.37 | 115,823 | +1.13(+3.03%) |
Oct 09, 2013 | 37.95 | 38.26 | 37.22 | 37.24 | 0 | -0.64(-1.70%) |
Oct 08, 2013 | 38.63 | 38.63 | 37.75 | 37.89 | 96,287 | -0.33(-0.87%) |
Oct 07, 2013 | 38.78 | 39.07 | 38.18 | 38.22 | 0 | -0.78(-2.00%) |
Oct 04, 2013 | 38.62 | 39.27 | 38.61 | 39.00 | 0 | +0.30(+0.77%) |
Oct 03, 2013 | 39.23 | 39.35 | 38.46 | 38.70 | 0 | -0.65(-1.66%) |
Oct 02, 2013 | 39.38 | 39.71 | 38.81 | 39.35 | 108,760 | -0.33(-0.83%) |
Oct 01, 2013 | 39.46 | 40.46 | 39.23 | 39.69 | 282,270 | +0.29(+0.73%) |
Sep 30, 2013 | 39.35 | 39.78 | 38.92 | 39.40 | 149,810 | -0.20(-0.49%) |
Sep 27, 2013 | 38.66 | 39.90 | 38.49 | 39.59 | 0 | +0.64(+1.66%) |
Sep 26, 2013 | 37.89 | 39.36 | 37.69 | 38.95 | 265,810 | +1.24(+3.29%) |
Sep 25, 2013 | 36.67 | 37.83 | 36.47 | 37.71 | 353,760 | +0.92(+2.51%) |
Sep 24, 2013 | 35.21 | 37.22 | 35.09 | 36.78 | 445,828 | -0.54(-1.46%) |
Sep 23, 2013 | 37.28 | 37.51 | 37.01 | 37.33 | 283,551 | +0.08(+0.23%) |
Sep 20, 2013 | 37.50 | 37.68 | 37.12 | 37.24 | 0 | -0.31(-0.84%) |
Sep 19, 2013 | 38.34 | 38.34 | 37.54 | 37.56 | 172,909 | -0.53(-1.40%) |
Sep 18, 2013 | 37.83 | 38.24 | 37.46 | 38.09 | 0 | +0.21(+0.56%) |
Sep 17, 2013 | 37.50 | 38.11 | 37.45 | 37.88 | 0 | +0.30(+0.79%) |
Sep 16, 2013 | 37.96 | 37.84 | 37.48 | 37.58 | 0 | +0.15(+0.39%) |
Sep 13, 2013 | 37.80 | 38.09 | 37.34 | 37.43 | 0 | -0.22(-0.59%) |
Sep 12, 2013 | 37.90 | 38.09 | 37.45 | 37.66 | 0 | -0.36(-0.94%) |
Sep 11, 2013 | 38.03 | 38.29 | 37.72 | 38.01 | 0 | -0.12(-0.31%) |
Sep 10, 2013 | 37.91 | 39.09 | 37.76 | 38.13 | 355,035 | +0.25(+0.67%) |
Sep 09, 2013 | 37.25 | 38.00 | 37.25 | 37.88 | 0 | +0.64(+1.71%) |
Sep 06, 2013 | 38.06 | 38.39 | 36.92 | 37.24 | 0 | -0.70(-1.83%) |
Sep 05, 2013 | 37.61 | 38.20 | 37.61 | 37.94 | 263,530 | +0.03(+0.07%) |
Sep 04, 2013 | 37.49 | 38.22 | 37.49 | 37.91 | 0 | +0.45(+1.20%) |
Sep 03, 2013 | 37.90 | 38.29 | 37.20 | 37.46 | 0 | -0.10(-0.27%) |
Aug 30, 2013 | 37.96 | 37.96 | 37.43 | 37.56 | 0 | -0.42(-1.09%) |
Aug 29, 2013 | 37.13 | 38.05 | 37.05 | 37.98 | 142,255 | +0.89(+2.40%) |
Aug 28, 2013 | 36.39 | 37.31 | 36.11 | 37.09 | 0 | +0.64(+1.75%) |
Aug 27, 2013 | 37.47 | 37.76 | 36.44 | 36.45 | 204,046 | -1.43(-3.76%) |
Aug 26, 2013 | 37.55 | 38.00 | 36.91 | 37.88 | 0 | +0.37(+1.00%) |
Aug 23, 2013 | 36.67 | 37.51 | 36.21 | 37.50 | 0 | +0.75(+2.03%) |
Aug 22, 2013 | 36.50 | 36.88 | 36.33 | 36.76 | 96,712 | +0.34(+0.93%) |
Aug 21, 2013 | 36.72 | 36.87 | 35.99 | 36.42 | 0 | -0.49(-1.33%) |
Aug 20, 2013 | 36.75 | 37.70 | 36.46 | 36.91 | 151,752 | +0.25(+0.67%) |
Aug 19, 2013 | 36.27 | 37.15 | 36.27 | 36.66 | 166,023 | +0.14(+0.39%) |
Aug 16, 2013 | 36.39 | 37.02 | 36.39 | 36.52 | 0 | -0.09(-0.25%) |
Aug 15, 2013 | 37.27 | 38.51 | 36.42 | 36.61 | 155,019 | -1.01(-2.68%) |
Aug 14, 2013 | 37.94 | 38.05 | 37.46 | 37.62 | 101,991 | -0.43(-1.13%) |
Aug 13, 2013 | 38.09 | 38.21 | 37.42 | 38.05 | 80,649 | +0.06(+0.16%) |
Aug 12, 2013 | 37.55 | 38.02 | 37.52 | 38.00 | 93,262 | +0.33(+0.88%) |
Aug 09, 2013 | 37.94 | 38.31 | 37.67 | 37.67 | 101,909 | -0.34(-0.89%) |
Aug 08, 2013 | 37.60 | 38.09 | 37.33 | 38.00 | 158,251 | +0.68(+1.81%) |
Aug 07, 2013 | 37.67 | 37.98 | 37.19 | 37.33 | 166,608 | -0.30(-0.81%) |
Aug 06, 2013 | 37.24 | 37.73 | 36.76 | 37.63 | 180,861 | +0.25(+0.66%) |
Aug 05, 2013 | 37.24 | 37.51 | 37.15 | 37.39 | 344,623 | +0.16(+0.43%) |
Aug 02, 2013 | 37.20 | 37.31 | 36.95 | 37.23 | 268,273 | -0.02(-0.05%) |