Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.29 | 41.59 | 40.89 | 41.16 | 0 | -0.28(-0.67%) |
Oct 30, 2013 | 41.57 | 42.12 | 41.24 | 41.44 | 0 | +0.08(+0.19%) |
Oct 29, 2013 | 41.22 | 41.39 | 40.94 | 41.36 | 2,011,046 | +0.34(+0.82%) |
Oct 28, 2013 | 42.05 | 42.20 | 40.89 | 41.03 | 0 | -0.93(-2.22%) |
Oct 25, 2013 | 41.56 | 42.65 | 41.54 | 41.96 | 0 | +0.81(+1.97%) |
Oct 24, 2013 | 40.36 | 41.39 | 39.17 | 41.15 | 0 | -0.25(-0.60%) |
Oct 23, 2013 | 42.27 | 42.42 | 41.17 | 41.40 | 0 | -0.85(-2.02%) |
Oct 22, 2013 | 41.84 | 42.33 | 41.72 | 42.25 | 0 | +0.54(+1.28%) |
Oct 21, 2013 | 41.22 | 41.72 | 41.02 | 41.72 | 0 | +0.59(+1.43%) |
Oct 18, 2013 | 40.92 | 41.16 | 40.72 | 41.13 | 1,375,384 | +0.27(+0.65%) |
Oct 17, 2013 | 40.59 | 40.91 | 40.26 | 40.86 | 0 | +0.33(+0.81%) |
Oct 16, 2013 | 40.09 | 40.53 | 39.87 | 40.53 | 0 | +0.65(+1.62%) |
Oct 15, 2013 | 40.34 | 40.37 | 39.57 | 39.89 | 0 | -0.23(-0.58%) |
Oct 14, 2013 | 39.69 | 40.54 | 39.46 | 40.12 | 0 | +0.68(+1.73%) |
Oct 11, 2013 | 39.11 | 39.48 | 38.95 | 39.44 | 0 | +0.40(+1.02%) |
Oct 10, 2013 | 38.75 | 39.18 | 38.73 | 39.04 | 732,295 | +0.68(+1.78%) |
Oct 09, 2013 | 38.88 | 39.10 | 37.91 | 38.36 | 0 | -0.52(-1.33%) |
Oct 08, 2013 | 38.95 | 39.27 | 38.86 | 38.88 | 1,726,004 | -0.15(-0.38%) |
Oct 07, 2013 | 38.20 | 39.27 | 38.18 | 39.02 | 0 | +0.40(+1.03%) |
Oct 04, 2013 | 38.51 | 38.89 | 38.30 | 38.63 | 0 | +0.22(+0.58%) |
Oct 03, 2013 | 38.54 | 38.82 | 38.26 | 38.40 | 935,121 | -0.16(-0.43%) |
Oct 02, 2013 | 38.73 | 38.91 | 38.25 | 38.57 | 0 | -0.28(-0.73%) |
Oct 01, 2013 | 39.03 | 39.14 | 38.64 | 38.85 | 0 | -0.25(-0.64%) |
Sep 27, 2013 | 38.88 | 39.33 | 38.68 | 39.10 | 0 | +0.15(+0.38%) |
Sep 26, 2013 | 37.69 | 38.96 | 37.69 | 38.95 | 1,400,936 | +1.26(+3.34%) |
Sep 25, 2013 | 38.00 | 38.07 | 37.50 | 37.69 | 0 | -0.38(-1.00%) |
Sep 24, 2013 | 38.36 | 38.36 | 37.88 | 38.07 | 961,181 | -0.22(-0.56%) |
Sep 23, 2013 | 38.56 | 38.71 | 37.76 | 38.29 | 0 | -0.50(-1.29%) |
Sep 20, 2013 | 38.89 | 38.94 | 38.53 | 38.79 | 0 | -0.17(-0.44%) |
Sep 19, 2013 | 39.82 | 39.82 | 38.86 | 38.96 | 0 | -0.66(-1.66%) |
Sep 18, 2013 | 39.97 | 40.01 | 38.95 | 39.62 | 1,358,037 | -0.27(-0.69%) |
Sep 17, 2013 | 39.46 | 40.15 | 39.01 | 39.90 | 0 | +0.49(+1.25%) |
Sep 16, 2013 | 39.88 | 39.80 | 39.15 | 39.40 | 0 | +0.08(+0.20%) |
Sep 13, 2013 | 38.68 | 40.01 | 38.63 | 39.33 | 0 | +0.79(+2.06%) |
Sep 12, 2013 | 37.97 | 38.60 | 37.86 | 38.53 | 807,573 | +0.75(+1.99%) |
Sep 11, 2013 | 37.44 | 37.81 | 37.19 | 37.78 | 0 | +0.23(+0.60%) |
Sep 10, 2013 | 37.23 | 37.58 | 37.12 | 37.55 | 0 | +0.44(+1.18%) |
Sep 09, 2013 | 36.73 | 37.43 | 36.53 | 37.12 | 0 | -0.49(-1.31%) |
Sep 06, 2013 | 37.43 | 37.72 | 36.71 | 37.61 | 0 | +0.22(+0.58%) |
Sep 05, 2013 | 37.27 | 37.52 | 37.10 | 37.39 | 0 | +0.27(+0.72%) |
Sep 04, 2013 | 37.12 | 37.27 | 36.82 | 37.13 | 0 | +0.09(+0.24%) |
Sep 03, 2013 | 37.54 | 37.75 | 36.72 | 37.04 | 0 | -0.16(-0.44%) |
Aug 30, 2013 | 37.28 | 37.34 | 37.00 | 37.20 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 37.02 | 37.44 | 36.93 | 37.18 | 0 | +0.24(+0.65%) |
Aug 28, 2013 | 36.69 | 37.18 | 36.65 | 36.94 | 0 | +0.21(+0.56%) |
Aug 27, 2013 | 37.19 | 37.19 | 36.70 | 36.74 | 0 | -0.72(-1.91%) |
Aug 26, 2013 | 37.36 | 37.61 | 37.18 | 37.45 | 0 | +0.12(+0.32%) |
Aug 23, 2013 | 37.42 | 37.51 | 37.01 | 37.33 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 37.30 | 37.73 | 37.18 | 37.32 | 0 | +0.15(+0.39%) |
Aug 21, 2013 | 36.96 | 37.36 | 36.92 | 37.18 | 0 | +0.14(+0.37%) |
Aug 20, 2013 | 37.19 | 37.39 | 37.00 | 37.04 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 37.18 | 37.34 | 36.94 | 36.97 | 0 | -0.25(-0.67%) |
Aug 16, 2013 | 37.52 | 37.66 | 37.19 | 37.22 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 37.09 | 37.44 | 36.81 | 37.35 | 701,050 | -0.19(-0.50%) |
Aug 14, 2013 | 37.68 | 37.82 | 37.36 | 37.54 | 336,639 | -0.29(-0.77%) |
Aug 13, 2013 | 38.17 | 38.17 | 37.48 | 37.83 | 428,621 | -0.09(-0.25%) |
Aug 12, 2013 | 37.92 | 38.14 | 37.77 | 37.92 | 655,285 | -0.21(-0.54%) |
Aug 09, 2013 | 38.12 | 38.27 | 37.73 | 38.13 | 719,309 | +0.36(+0.96%) |
Aug 08, 2013 | 37.91 | 37.98 | 37.69 | 37.77 | 636,898 | +0.11(+0.30%) |
Aug 07, 2013 | 37.73 | 38.19 | 37.49 | 37.66 | 760,314 | -0.16(-0.43%) |
Aug 06, 2013 | 38.27 | 38.29 | 37.67 | 37.82 | 831,192 | -0.38(-0.99%) |
Aug 05, 2013 | 38.77 | 38.88 | 38.08 | 38.20 | 936,805 | -0.68(-1.75%) |
Aug 02, 2013 | 38.34 | 38.89 | 38.19 | 38.88 | 1,336,897 | +0.67(+1.75%) |