Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.63 | 41.23 | 40.63 | 41.03 | 2,529,783 | +0.43(+1.07%) |
Oct 30, 2013 | 40.87 | 41.14 | 40.31 | 40.59 | 2,331,089 | -0.32(-0.79%) |
Oct 29, 2013 | 39.93 | 40.93 | 39.52 | 40.92 | 3,145,440 | +1.41(+3.56%) |
Oct 28, 2013 | 38.90 | 39.53 | 38.74 | 39.51 | 1,920,585 | +0.61(+1.56%) |
Oct 25, 2013 | 39.26 | 39.45 | 38.77 | 38.91 | 0 | -0.17(-0.43%) |
Oct 24, 2013 | 38.84 | 39.07 | 38.66 | 39.07 | 1,943,621 | +0.39(+1.01%) |
Oct 23, 2013 | 39.36 | 39.36 | 38.41 | 38.68 | 1,993,915 | -0.97(-2.44%) |
Oct 22, 2013 | 39.95 | 39.95 | 39.28 | 39.65 | 2,643,788 | -0.09(-0.23%) |
Oct 21, 2013 | 39.75 | 39.92 | 39.47 | 39.74 | 1,555,161 | +0.07(+0.19%) |
Oct 18, 2013 | 39.61 | 39.67 | 39.27 | 39.66 | 1,756,790 | +0.12(+0.29%) |
Oct 17, 2013 | 39.06 | 39.63 | 38.86 | 39.55 | 1,938,037 | +0.23(+0.59%) |
Oct 16, 2013 | 38.78 | 39.35 | 38.68 | 39.31 | 1,860,020 | +0.42(+1.09%) |
Oct 15, 2013 | 39.13 | 39.29 | 38.78 | 38.89 | 1,993,193 | -0.45(-1.14%) |
Oct 14, 2013 | 38.77 | 39.38 | 38.54 | 39.34 | 1,249,738 | +0.24(+0.62%) |
Oct 11, 2013 | 38.95 | 39.16 | 38.57 | 39.10 | 0 | +0.27(+0.71%) |
Oct 10, 2013 | 38.41 | 38.87 | 38.26 | 38.82 | 1,716,516 | +0.80(+2.10%) |
Oct 09, 2013 | 38.14 | 38.27 | 37.68 | 38.02 | 2,074,342 | -0.01(-0.02%) |
Oct 08, 2013 | 38.80 | 39.02 | 37.84 | 38.03 | 2,866,347 | -0.78(-2.02%) |
Oct 07, 2013 | 38.62 | 39.11 | 38.51 | 38.81 | 1,742,008 | -0.29(-0.74%) |
Oct 04, 2013 | 38.60 | 39.12 | 38.46 | 39.11 | 0 | +0.56(+1.45%) |
Oct 03, 2013 | 38.94 | 38.97 | 38.23 | 38.55 | 3,216,491 | -0.40(-1.03%) |
Oct 02, 2013 | 38.75 | 39.06 | 38.71 | 38.95 | 1,720,397 | -0.26(-0.66%) |
Oct 01, 2013 | 39.17 | 39.37 | 38.91 | 39.21 | 2,067,867 | +0.05(+0.13%) |
Sep 30, 2013 | 38.75 | 39.52 | 38.58 | 39.16 | 2,930,171 | +0.13(+0.34%) |
Sep 27, 2013 | 39.28 | 39.28 | 38.98 | 39.02 | 0 | -0.47(-1.18%) |
Sep 26, 2013 | 39.85 | 39.85 | 39.40 | 39.49 | 1,161,084 | -0.11(-0.27%) |
Sep 25, 2013 | 39.75 | 39.88 | 39.39 | 39.60 | 1,239,661 | -0.13(-0.34%) |
Sep 24, 2013 | 39.65 | 39.99 | 39.41 | 39.73 | 1,814,888 | +0.15(+0.38%) |
Sep 23, 2013 | 40.02 | 40.14 | 39.48 | 39.58 | 1,852,092 | -0.36(-0.91%) |
Sep 20, 2013 | 40.27 | 40.48 | 39.89 | 39.94 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.55 | 40.57 | 40.15 | 40.26 | 2,023,359 | -0.10(-0.25%) |
Sep 18, 2013 | 40.30 | 40.40 | 39.91 | 40.36 | 2,211,707 | +0.01(+0.02%) |
Sep 17, 2013 | 40.24 | 40.40 | 40.15 | 40.35 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.40 | 40.20 | 39.99 | 40.20 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.95 | 40.06 | 39.61 | 39.90 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.17 | 40.26 | 39.83 | 39.91 | 1,534,158 | -0.24(-0.59%) |
Sep 11, 2013 | 39.63 | 40.19 | 39.61 | 40.15 | 2,055,249 | +0.30(+0.76%) |
Sep 10, 2013 | 39.72 | 39.90 | 39.55 | 39.85 | 2,024,611 | +0.48(+1.22%) |
Sep 09, 2013 | 39.31 | 39.50 | 39.11 | 39.36 | 1,199,001 | +0.22(+0.55%) |
Sep 06, 2013 | 39.47 | 39.57 | 38.86 | 39.15 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.54 | 39.68 | 39.29 | 39.35 | 2,049,169 | -0.13(-0.34%) |
Sep 04, 2013 | 38.78 | 39.66 | 38.76 | 39.49 | 1,869,618 | +0.66(+1.69%) |
Sep 03, 2013 | 39.09 | 39.43 | 38.74 | 38.83 | 2,170,613 | +0.32(+0.82%) |
Aug 30, 2013 | 38.69 | 39.19 | 38.27 | 38.51 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.32 | 38.92 | 38.22 | 38.69 | 1,254,089 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.07 | 38.42 | 2,192,677 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.31 | 38.41 | 2,473,594 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,637 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.11 | 39.60 | 38.98 | 39.31 | 1,388,454 | +0.24(+0.62%) |
Aug 21, 2013 | 38.82 | 39.35 | 38.63 | 39.07 | 4,835,060 | -0.75(-1.88%) |
Aug 20, 2013 | 39.81 | 40.14 | 39.70 | 39.82 | 2,767,638 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.76 | 39.76 | 1,712,085 | -0.44(-1.09%) |
Aug 16, 2013 | 39.75 | 40.37 | 39.75 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.80 | 1,663,476 | -0.87(-2.15%) |
Aug 14, 2013 | 41.11 | 41.11 | 40.67 | 40.68 | 1,074,545 | -0.58(-1.41%) |
Aug 13, 2013 | 41.11 | 41.35 | 40.64 | 41.26 | 1,201,262 | +0.14(+0.34%) |
Aug 12, 2013 | 40.71 | 41.24 | 40.69 | 41.12 | 1,646,993 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,368 | -0.08(-0.20%) |
Aug 08, 2013 | 41.21 | 41.29 | 40.60 | 40.86 | 1,005,169 | -0.04(-0.10%) |
Aug 07, 2013 | 41.15 | 41.15 | 40.63 | 40.90 | 1,339,197 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,439 | -0.13(-0.32%) |
Aug 05, 2013 | 41.39 | 41.44 | 41.17 | 41.26 | 962,997 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 40.99 | 41.50 | 1,663,981 | -0.06(-0.14%) |