Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.81 | 39.90 | 38.81 | 38.81 | 274,193 | -1.10(-2.75%) |
Oct 30, 2013 | 40.60 | 41.53 | 39.33 | 39.90 | 1,408,464 | -2.68(-6.30%) |
Oct 29, 2013 | 42.78 | 43.01 | 42.40 | 42.59 | 182,683 | -0.17(-0.40%) |
Oct 28, 2013 | 42.52 | 42.84 | 42.37 | 42.76 | 117,548 | +0.14(+0.33%) |
Oct 25, 2013 | 42.69 | 42.69 | 42.28 | 42.62 | 130,755 | +0.11(+0.25%) |
Oct 24, 2013 | 42.64 | 42.73 | 42.41 | 42.51 | 157,655 | -0.03(-0.08%) |
Oct 23, 2013 | 42.55 | 42.69 | 42.38 | 42.55 | 142,460 | -0.15(-0.35%) |
Oct 22, 2013 | 43.02 | 43.02 | 42.60 | 42.69 | 222,167 | -0.30(-0.71%) |
Oct 21, 2013 | 42.75 | 43.84 | 42.60 | 43.00 | 211,594 | +0.30(+0.69%) |
Oct 18, 2013 | 42.25 | 42.92 | 41.95 | 42.70 | 344,974 | +0.80(+1.92%) |
Oct 17, 2013 | 41.39 | 41.99 | 41.39 | 41.90 | 215,800 | +0.38(+0.91%) |
Oct 16, 2013 | 41.19 | 41.69 | 41.05 | 41.52 | 184,640 | +0.51(+1.24%) |
Oct 15, 2013 | 41.50 | 41.54 | 41.00 | 41.01 | 233,858 | -0.63(-1.52%) |
Oct 14, 2013 | 41.15 | 41.67 | 41.04 | 41.64 | 200,432 | +0.24(+0.57%) |
Oct 11, 2013 | 41.09 | 41.41 | 40.96 | 41.41 | 284,352 | +0.06(+0.14%) |
Oct 10, 2013 | 40.94 | 41.36 | 40.54 | 41.35 | 364,368 | +1.08(+2.69%) |
Oct 09, 2013 | 40.82 | 41.04 | 40.09 | 40.27 | 181,657 | -0.46(-1.13%) |
Oct 08, 2013 | 41.27 | 41.47 | 40.68 | 40.73 | 179,597 | -0.68(-1.64%) |
Oct 07, 2013 | 41.62 | 41.80 | 41.36 | 41.41 | 116,054 | -0.57(-1.37%) |
Oct 04, 2013 | 41.61 | 42.09 | 41.61 | 41.98 | 43,179 | +0.26(+0.63%) |
Oct 03, 2013 | 41.93 | 42.09 | 41.31 | 41.72 | 167,432 | -0.37(-0.88%) |
Oct 02, 2013 | 42.35 | 42.58 | 41.97 | 42.09 | 134,789 | -0.60(-1.40%) |
Oct 01, 2013 | 42.33 | 42.86 | 42.14 | 42.69 | 176,402 | +0.44(+1.05%) |
Sep 30, 2013 | 41.70 | 42.28 | 41.64 | 42.24 | 131,886 | +0.16(+0.37%) |
Sep 27, 2013 | 41.88 | 42.29 | 41.88 | 42.09 | 147,986 | -0.15(-0.35%) |
Sep 26, 2013 | 41.69 | 42.28 | 41.69 | 42.23 | 90,826 | +0.55(+1.32%) |
Sep 25, 2013 | 42.00 | 42.27 | 41.54 | 41.68 | 241,095 | -0.36(-0.86%) |
Sep 24, 2013 | 42.14 | 42.23 | 41.89 | 42.05 | 185,887 | -0.09(-0.21%) |
Sep 23, 2013 | 42.16 | 42.35 | 41.98 | 42.14 | 165,464 | -0.15(-0.35%) |
Sep 20, 2013 | 42.40 | 42.41 | 42.10 | 42.28 | 473,819 | +0.12(+0.29%) |
Sep 19, 2013 | 42.13 | 42.40 | 41.97 | 42.16 | 74,704 | +0.08(+0.19%) |
Sep 18, 2013 | 41.65 | 42.32 | 41.38 | 42.08 | 134,123 | +0.50(+1.20%) |
Sep 17, 2013 | 40.91 | 41.62 | 40.71 | 41.58 | 187,109 | +0.59(+1.44%) |
Sep 16, 2013 | 41.24 | 41.26 | 40.95 | 40.99 | 69,640 | +0.22(+0.54%) |
Sep 13, 2013 | 41.00 | 41.00 | 40.59 | 40.77 | 75,330 | -0.11(-0.26%) |
Sep 12, 2013 | 41.13 | 41.20 | 40.85 | 40.87 | 84,326 | -0.34(-0.82%) |
Sep 11, 2013 | 41.13 | 41.29 | 41.05 | 41.21 | 96,623 | +0.01(+0.02%) |
Sep 10, 2013 | 40.86 | 41.23 | 40.83 | 41.20 | 139,479 | +0.57(+1.41%) |
Sep 09, 2013 | 39.98 | 40.72 | 39.94 | 40.63 | 178,148 | +0.71(+1.77%) |
Sep 06, 2013 | 40.45 | 40.45 | 39.64 | 39.92 | 193,078 | -0.43(-1.06%) |
Sep 05, 2013 | 39.57 | 40.37 | 39.53 | 40.35 | 201,350 | +0.73(+1.84%) |
Sep 04, 2013 | 38.95 | 39.63 | 38.95 | 39.62 | 164,870 | +0.63(+1.62%) |
Sep 03, 2013 | 39.87 | 39.96 | 38.72 | 38.99 | 135,483 | -0.07(-0.19%) |
Aug 30, 2013 | 39.72 | 39.72 | 38.90 | 39.06 | 154,045 | -0.71(-1.77%) |
Aug 29, 2013 | 39.30 | 39.84 | 39.22 | 39.77 | 99,778 | +0.52(+1.32%) |
Aug 28, 2013 | 39.24 | 39.52 | 39.13 | 39.25 | 121,902 | -0.14(-0.35%) |
Aug 27, 2013 | 40.01 | 40.27 | 39.36 | 39.39 | 129,528 | -1.32(-3.24%) |
Aug 26, 2013 | 40.54 | 40.96 | 40.40 | 40.71 | 110,296 | +0.17(+0.43%) |
Aug 23, 2013 | 40.95 | 40.95 | 40.38 | 40.54 | 129,379 | -0.39(-0.94%) |
Aug 22, 2013 | 40.19 | 40.97 | 40.15 | 40.92 | 237,432 | +0.75(+1.86%) |
Aug 21, 2013 | 39.99 | 40.52 | 39.91 | 40.18 | 177,312 | -0.05(-0.12%) |
Aug 20, 2013 | 39.84 | 40.38 | 39.73 | 40.22 | 107,401 | +0.40(+1.01%) |
Aug 19, 2013 | 39.76 | 39.96 | 39.36 | 39.82 | 158,289 | +0.07(+0.19%) |
Aug 16, 2013 | 39.32 | 39.87 | 39.30 | 39.75 | 202,638 | +0.24(+0.60%) |
Aug 15, 2013 | 40.42 | 40.42 | 39.51 | 39.51 | 478,193 | -1.51(-3.68%) |
Aug 14, 2013 | 42.37 | 42.45 | 40.88 | 41.02 | 363,252 | -0.60(-1.44%) |
Aug 13, 2013 | 42.57 | 42.76 | 41.53 | 41.62 | 294,096 | -0.81(-1.91%) |
Aug 12, 2013 | 41.70 | 42.51 | 40.98 | 42.43 | 379,210 | +0.38(+0.91%) |
Aug 09, 2013 | 42.01 | 42.29 | 41.57 | 42.05 | 150,300 | -0.15(-0.35%) |
Aug 08, 2013 | 42.46 | 42.73 | 42.13 | 42.19 | 125,927 | -0.13(-0.31%) |
Aug 07, 2013 | 42.70 | 42.71 | 42.26 | 42.33 | 91,111 | -0.56(-1.30%) |
Aug 06, 2013 | 43.26 | 43.52 | 42.68 | 42.88 | 311,364 | -0.39(-0.91%) |
Aug 05, 2013 | 43.39 | 43.39 | 42.98 | 43.27 | 263,647 | -0.16(-0.38%) |
Aug 02, 2013 | 42.87 | 43.52 | 42.59 | 43.44 | 196,871 | -0.27(-0.62%) |