Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.52 | 41.65 | 41.38 | 41.50 | 16,814 | -0.06(-0.14%) |
Oct 30, 2013 | 41.60 | 41.65 | 41.40 | 41.56 | 15,758 | -0.17(-0.41%) |
Oct 29, 2013 | 41.57 | 41.74 | 41.57 | 41.73 | 33,319 | +0.29(+0.70%) |
Oct 28, 2013 | 41.46 | 41.62 | 41.39 | 41.44 | 43,602 | -0.03(-0.08%) |
Oct 25, 2013 | 41.66 | 41.73 | 41.39 | 41.47 | 26,973 | -0.47(-1.12%) |
Oct 24, 2013 | 41.83 | 42.01 | 41.82 | 41.94 | 21,023 | +0.53(+1.29%) |
Oct 23, 2013 | 41.49 | 41.49 | 41.19 | 41.40 | 119,862 | -0.73(-1.72%) |
Oct 22, 2013 | 41.92 | 42.20 | 41.92 | 42.13 | 42,771 | +0.27(+0.66%) |
Oct 21, 2013 | 41.78 | 41.86 | 41.65 | 41.86 | 48,799 | +0.08(+0.19%) |
Oct 18, 2013 | 41.62 | 41.79 | 41.62 | 41.77 | 33,225 | +0.21(+0.50%) |
Oct 17, 2013 | 41.28 | 41.56 | 41.28 | 41.56 | 19,108 | +0.35(+0.84%) |
Oct 16, 2013 | 40.85 | 41.28 | 40.85 | 41.22 | 28,005 | +0.30(+0.72%) |
Oct 15, 2013 | 40.98 | 41.05 | 40.80 | 40.92 | 28,537 | -0.40(-0.97%) |
Oct 14, 2013 | 40.98 | 41.45 | 40.98 | 41.32 | 28,899 | +0.07(+0.17%) |
Oct 11, 2013 | 40.98 | 41.29 | 40.98 | 41.25 | 79,179 | +0.09(+0.22%) |
Oct 10, 2013 | 40.80 | 41.25 | 40.80 | 41.16 | 33,212 | +0.53(+1.31%) |
Oct 09, 2013 | 40.38 | 40.71 | 40.30 | 40.63 | 35,113 | +0.94(+2.37%) |
Oct 08, 2013 | 39.85 | 39.95 | 39.63 | 39.69 | 69,087 | -0.11(-0.28%) |
Oct 07, 2013 | 39.78 | 40.02 | 39.61 | 39.80 | 15,815 | -0.81(-1.99%) |
Oct 04, 2013 | 40.28 | 40.65 | 40.18 | 40.60 | 38,505 | +0.21(+0.52%) |
Oct 03, 2013 | 40.47 | 40.53 | 40.23 | 40.40 | 21,912 | -0.59(-1.44%) |
Oct 02, 2013 | 40.69 | 41.00 | 40.62 | 40.98 | 17,933 | -0.18(-0.43%) |
Oct 01, 2013 | 41.06 | 41.32 | 41.01 | 41.16 | 23,376 | -0.21(-0.50%) |
Sep 27, 2013 | 41.22 | 41.48 | 41.16 | 41.37 | 42,468 | -0.22(-0.53%) |
Sep 26, 2013 | 41.54 | 41.74 | 41.40 | 41.59 | 105,186 | +0.44(+1.08%) |
Sep 25, 2013 | 41.06 | 41.17 | 41.02 | 41.15 | 12,665 | -0.12(-0.29%) |
Sep 24, 2013 | 41.30 | 41.45 | 41.23 | 41.27 | 34,042 | +0.26(+0.63%) |
Sep 23, 2013 | 40.97 | 41.06 | 40.80 | 41.01 | 82,023 | +0.08(+0.20%) |
Sep 20, 2013 | 41.15 | 41.15 | 40.85 | 40.93 | 28,829 | -0.34(-0.82%) |
Sep 19, 2013 | 41.23 | 41.36 | 41.06 | 41.27 | 34,802 | -0.12(-0.29%) |
Sep 18, 2013 | 40.31 | 41.78 | 40.26 | 41.39 | 73,935 | +1.00(+2.48%) |
Sep 17, 2013 | 40.18 | 40.41 | 40.18 | 40.39 | 13,698 | +0.08(+0.20%) |
Sep 16, 2013 | 39.87 | 40.52 | 39.87 | 40.31 | 38,993 | +0.44(+1.09%) |
Sep 13, 2013 | 39.82 | 39.89 | 39.72 | 39.87 | 17,335 | +0.36(+0.92%) |
Sep 12, 2013 | 39.68 | 39.68 | 39.44 | 39.51 | 17,055 | -0.24(-0.61%) |
Sep 11, 2013 | 39.56 | 39.76 | 39.37 | 39.75 | 19,650 | -0.33(-0.83%) |
Sep 10, 2013 | 39.95 | 40.10 | 39.88 | 40.08 | 41,366 | +0.42(+1.06%) |
Sep 09, 2013 | 39.29 | 39.66 | 39.29 | 39.66 | 24,693 | +1.09(+2.82%) |
Sep 06, 2013 | 38.44 | 38.70 | 38.29 | 38.57 | 19,554 | +0.15(+0.38%) |
Sep 05, 2013 | 38.31 | 38.53 | 38.31 | 38.43 | 11,759 | -0.32(-0.83%) |
Sep 04, 2013 | 38.33 | 38.83 | 38.33 | 38.75 | 12,466 | +0.56(+1.48%) |
Sep 03, 2013 | 38.43 | 38.47 | 38.12 | 38.19 | 44,955 | +0.50(+1.33%) |
Aug 30, 2013 | 37.89 | 37.89 | 37.64 | 37.69 | 56,611 | -0.90(-2.34%) |
Aug 29, 2013 | 38.54 | 38.80 | 38.54 | 38.59 | 33,943 | -0.11(-0.29%) |
Aug 28, 2013 | 38.51 | 38.92 | 38.51 | 38.70 | 28,774 | +0.06(+0.17%) |
Aug 27, 2013 | 38.87 | 38.99 | 38.53 | 38.64 | 49,073 | -0.35(-0.89%) |
Aug 26, 2013 | 38.97 | 39.19 | 38.97 | 38.98 | 17,266 | -0.40(-1.00%) |
Aug 23, 2013 | 39.27 | 39.48 | 39.27 | 39.38 | 49,831 | +0.24(+0.62%) |
Aug 22, 2013 | 39.14 | 39.34 | 39.03 | 39.14 | 39,019 | +0.50(+1.29%) |
Aug 21, 2013 | 38.83 | 38.91 | 38.51 | 38.64 | 12,832 | -0.56(-1.44%) |
Aug 20, 2013 | 39.03 | 39.37 | 39.03 | 39.20 | 184,744 | +0.00(+0.00%) |
Aug 19, 2013 | 39.44 | 39.58 | 39.13 | 39.20 | 33,628 | -0.15(-0.37%) |
Aug 16, 2013 | 39.30 | 39.51 | 39.30 | 39.35 | 20,799 | +0.11(+0.27%) |
Aug 15, 2013 | 39.42 | 39.42 | 39.15 | 39.24 | 19,407 | -0.42(-1.06%) |
Aug 14, 2013 | 39.77 | 39.78 | 39.58 | 39.66 | 27,060 | -0.21(-0.53%) |
Aug 13, 2013 | 39.84 | 39.98 | 39.45 | 39.87 | 17,442 | +0.27(+0.67%) |
Aug 12, 2013 | 39.44 | 39.65 | 39.44 | 39.60 | 31,057 | +0.04(+0.10%) |
Aug 09, 2013 | 39.54 | 39.70 | 39.46 | 39.56 | 26,552 | -0.06(-0.14%) |
Aug 08, 2013 | 39.58 | 39.80 | 39.33 | 39.62 | 19,384 | -0.09(-0.22%) |
Aug 07, 2013 | 39.85 | 39.96 | 39.68 | 39.71 | 43,678 | -0.30(-0.75%) |
Aug 06, 2013 | 40.13 | 40.22 | 40.01 | 40.01 | 33,789 | -0.05(-0.12%) |
Aug 05, 2013 | 39.97 | 40.06 | 39.90 | 40.06 | 15,180 | +0.31(+0.77%) |
Aug 02, 2013 | 39.53 | 39.83 | 39.48 | 39.75 | 25,835 | +0.44(+1.13%) |