Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.08 | 40.56 | 39.69 | 40.15 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.43 | 40.85 | 40.05 | 40.17 | 152,467 | -0.23(-0.56%) |
Oct 29, 2013 | 40.16 | 40.90 | 39.88 | 40.40 | 0 | +0.40(+0.99%) |
Oct 28, 2013 | 39.73 | 40.15 | 39.59 | 40.01 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.42 | 40.14 | 39.12 | 39.59 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 39.02 | 39.52 | 38.86 | 39.43 | 97,088 | +0.57(+1.48%) |
Oct 23, 2013 | 39.36 | 39.51 | 38.75 | 38.85 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.24 | 39.93 | 38.95 | 39.48 | 147,320 | +0.30(+0.77%) |
Oct 21, 2013 | 38.80 | 39.18 | 38.43 | 39.18 | 204,774 | +0.48(+1.23%) |
Oct 18, 2013 | 38.67 | 38.82 | 38.31 | 38.70 | 207,542 | +0.38(+1.00%) |
Oct 17, 2013 | 38.18 | 38.56 | 37.88 | 38.32 | 242,050 | +0.11(+0.28%) |
Oct 16, 2013 | 37.76 | 38.42 | 37.68 | 38.21 | 220,572 | +0.73(+1.93%) |
Oct 15, 2013 | 37.56 | 38.01 | 37.22 | 37.48 | 253,753 | -0.07(-0.19%) |
Oct 14, 2013 | 37.30 | 37.72 | 37.12 | 37.55 | 179,089 | -0.03(-0.09%) |
Oct 11, 2013 | 37.15 | 37.76 | 36.80 | 37.59 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.46 | 38.42 | 37.08 | 37.34 | 216,843 | +0.23(+0.61%) |
Oct 09, 2013 | 37.24 | 37.48 | 36.86 | 37.12 | 176,266 | -0.10(-0.28%) |
Oct 08, 2013 | 37.50 | 37.91 | 36.83 | 37.22 | 300,055 | -0.21(-0.56%) |
Oct 07, 2013 | 37.93 | 38.40 | 37.42 | 37.43 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.64 | 38.55 | 37.17 | 38.36 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.97 | 38.97 | 37.60 | 37.70 | 0 | -1.40(-3.57%) |
Oct 02, 2013 | 38.62 | 39.23 | 38.16 | 39.10 | 224,404 | +0.41(+1.05%) |
Oct 01, 2013 | 37.83 | 38.81 | 37.37 | 38.69 | 348,678 | +0.86(+2.27%) |
Sep 30, 2013 | 37.13 | 38.07 | 37.13 | 37.83 | 205,962 | +0.45(+1.22%) |
Sep 27, 2013 | 37.60 | 37.81 | 36.92 | 37.38 | 0 | -0.68(-1.78%) |
Sep 26, 2013 | 38.21 | 38.68 | 37.97 | 38.05 | 125,280 | -0.10(-0.27%) |
Sep 25, 2013 | 38.20 | 38.80 | 38.08 | 38.16 | 204,538 | +0.08(+0.20%) |
Sep 24, 2013 | 37.59 | 38.53 | 37.21 | 38.08 | 190,310 | +0.63(+1.69%) |
Sep 23, 2013 | 37.57 | 37.83 | 37.16 | 37.45 | 120,345 | -0.26(-0.70%) |
Sep 20, 2013 | 37.46 | 38.21 | 37.43 | 37.71 | 0 | +0.26(+0.71%) |
Sep 19, 2013 | 38.00 | 38.27 | 37.06 | 37.45 | 99,916 | -0.42(-1.10%) |
Sep 18, 2013 | 37.15 | 38.16 | 37.03 | 37.86 | 0 | +0.65(+1.74%) |
Sep 17, 2013 | 36.97 | 37.34 | 36.81 | 37.22 | 0 | +0.36(+0.97%) |
Sep 16, 2013 | 37.25 | 37.00 | 36.76 | 36.86 | 0 | -0.07(-0.19%) |
Sep 13, 2013 | 37.23 | 37.39 | 36.77 | 36.93 | 0 | -0.15(-0.39%) |
Sep 12, 2013 | 36.90 | 37.19 | 36.72 | 37.08 | 0 | +0.10(+0.26%) |
Sep 11, 2013 | 36.35 | 37.43 | 36.21 | 36.98 | 0 | +0.45(+1.24%) |
Sep 10, 2013 | 36.37 | 36.65 | 36.19 | 36.52 | 287,747 | +0.40(+1.12%) |
Sep 09, 2013 | 35.24 | 36.23 | 35.06 | 36.12 | 0 | +1.11(+3.18%) |
Sep 06, 2013 | 36.26 | 36.26 | 34.39 | 35.01 | 0 | -1.66(-4.52%) |
Sep 05, 2013 | 36.70 | 36.91 | 36.11 | 36.66 | 0 | +0.10(+0.28%) |
Sep 04, 2013 | 35.98 | 37.02 | 35.41 | 36.56 | 0 | +1.12(+3.17%) |
Sep 03, 2013 | 35.65 | 36.07 | 35.22 | 35.44 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 36.11 | 36.39 | 35.05 | 35.46 | 0 | -0.73(-2.01%) |
Aug 29, 2013 | 35.65 | 36.54 | 35.65 | 36.18 | 190,799 | +0.38(+1.06%) |
Aug 28, 2013 | 35.95 | 36.10 | 35.71 | 35.81 | 0 | -0.12(-0.33%) |
Aug 27, 2013 | 35.86 | 36.35 | 35.58 | 35.92 | 252,659 | -0.47(-1.29%) |
Aug 26, 2013 | 37.57 | 37.65 | 36.08 | 36.39 | 0 | -1.20(-3.20%) |
Aug 23, 2013 | 36.39 | 37.65 | 36.38 | 37.60 | 0 | +1.22(+3.35%) |
Aug 22, 2013 | 35.71 | 36.42 | 35.71 | 36.38 | 116,361 | +0.66(+1.84%) |
Aug 21, 2013 | 35.89 | 36.31 | 35.38 | 35.72 | 0 | -0.33(-0.91%) |
Aug 20, 2013 | 34.96 | 36.07 | 34.96 | 36.05 | 141,327 | +1.05(+2.99%) |
Aug 19, 2013 | 35.66 | 35.66 | 34.69 | 35.00 | 348,901 | -0.77(-2.14%) |
Aug 16, 2013 | 35.24 | 36.23 | 35.13 | 35.77 | 0 | +0.39(+1.11%) |
Aug 15, 2013 | 35.94 | 36.05 | 35.21 | 35.37 | 260,627 | -0.78(-2.15%) |
Aug 14, 2013 | 36.13 | 36.43 | 36.02 | 36.15 | 285,325 | -0.01(-0.01%) |
Aug 13, 2013 | 35.76 | 36.31 | 35.63 | 36.16 | 279,732 | +0.39(+1.09%) |
Aug 12, 2013 | 34.70 | 35.81 | 34.32 | 35.77 | 363,216 | +1.02(+2.92%) |
Aug 09, 2013 | 34.29 | 35.11 | 34.29 | 34.75 | 360,383 | +0.28(+0.81%) |
Aug 08, 2013 | 33.96 | 34.52 | 33.75 | 34.47 | 390,623 | +0.76(+2.24%) |
Aug 07, 2013 | 32.65 | 33.98 | 32.25 | 33.72 | 551,534 | +1.10(+3.38%) |
Aug 06, 2013 | 32.51 | 32.66 | 32.32 | 32.61 | 225,011 | +0.09(+0.27%) |
Aug 05, 2013 | 32.16 | 32.64 | 31.97 | 32.53 | 146,210 | +0.28(+0.87%) |
Aug 02, 2013 | 32.10 | 32.37 | 31.99 | 32.25 | 84,219 | -0.04(-0.13%) |