Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.76 | 40.20 | 39.56 | 39.85 | 398,849 | -0.10(-0.26%) |
Oct 30, 2013 | 40.26 | 40.34 | 39.76 | 39.95 | 145,110 | -0.20(-0.49%) |
Oct 29, 2013 | 40.19 | 40.25 | 39.88 | 40.15 | 160,729 | +0.19(+0.47%) |
Oct 28, 2013 | 40.24 | 40.28 | 39.84 | 39.96 | 96,666 | -0.22(-0.54%) |
Oct 25, 2013 | 40.31 | 40.36 | 40.03 | 40.18 | 121,156 | +0.06(+0.14%) |
Oct 24, 2013 | 39.99 | 40.13 | 39.88 | 40.12 | 148,929 | +0.30(+0.75%) |
Oct 23, 2013 | 40.09 | 40.09 | 39.66 | 39.82 | 153,793 | -0.38(-0.95%) |
Oct 22, 2013 | 40.25 | 40.47 | 39.91 | 40.21 | 145,365 | +0.10(+0.26%) |
Oct 21, 2013 | 40.30 | 40.46 | 39.97 | 40.10 | 193,112 | -0.08(-0.21%) |
Oct 18, 2013 | 40.11 | 40.23 | 40.01 | 40.19 | 323,981 | +0.47(+1.18%) |
Oct 17, 2013 | 39.33 | 39.76 | 39.21 | 39.72 | 306,279 | +0.44(+1.12%) |
Oct 16, 2013 | 38.92 | 39.32 | 38.91 | 39.28 | 184,589 | +0.66(+1.72%) |
Oct 15, 2013 | 39.01 | 39.06 | 38.54 | 38.61 | 117,363 | -0.27(-0.70%) |
Oct 14, 2013 | 38.50 | 38.98 | 38.31 | 38.89 | 67,913 | +0.11(+0.29%) |
Oct 11, 2013 | 38.51 | 38.89 | 38.45 | 38.77 | 103,801 | +0.35(+0.90%) |
Oct 10, 2013 | 38.05 | 38.49 | 37.99 | 38.43 | 159,216 | +1.01(+2.70%) |
Oct 09, 2013 | 37.72 | 37.73 | 37.06 | 37.42 | 233,595 | -0.22(-0.57%) |
Oct 08, 2013 | 38.84 | 38.84 | 37.56 | 37.63 | 111,313 | -1.10(-2.85%) |
Oct 07, 2013 | 39.04 | 39.09 | 38.73 | 38.74 | 63,911 | -0.49(-1.24%) |
Oct 04, 2013 | 38.91 | 39.28 | 38.72 | 39.22 | 107,830 | +0.52(+1.36%) |
Oct 03, 2013 | 39.04 | 39.04 | 38.43 | 38.70 | 90,765 | -0.39(-1.01%) |
Oct 02, 2013 | 38.90 | 39.12 | 38.76 | 39.09 | 354,294 | +0.02(+0.05%) |
Oct 01, 2013 | 38.71 | 39.07 | 38.64 | 39.07 | 115,134 | +0.25(+0.65%) |
Sep 27, 2013 | 38.79 | 38.86 | 38.62 | 38.82 | 47,819 | -0.05(-0.12%) |
Sep 26, 2013 | 38.75 | 38.94 | 38.74 | 38.87 | 47,031 | +0.11(+0.29%) |
Sep 25, 2013 | 38.87 | 38.87 | 38.64 | 38.75 | 67,511 | +0.05(+0.12%) |
Sep 24, 2013 | 38.85 | 38.98 | 38.56 | 38.71 | 101,391 | +0.02(+0.05%) |
Sep 23, 2013 | 39.04 | 39.04 | 38.37 | 38.69 | 42,095 | -0.26(-0.68%) |
Sep 20, 2013 | 39.13 | 39.13 | 38.74 | 38.95 | 85,562 | +0.01(+0.02%) |
Sep 19, 2013 | 39.08 | 39.17 | 38.87 | 38.94 | 75,905 | +0.07(+0.19%) |
Sep 18, 2013 | 38.53 | 38.91 | 38.29 | 38.87 | 300,022 | +0.42(+1.09%) |
Sep 17, 2013 | 37.93 | 38.49 | 37.93 | 38.45 | 85,239 | +0.61(+1.61%) |
Sep 16, 2013 | 38.24 | 38.24 | 37.81 | 37.84 | 102,411 | -0.07(-0.20%) |
Sep 13, 2013 | 38.03 | 38.03 | 37.73 | 37.91 | 46,905 | +0.00(+0.00%) |
Sep 12, 2013 | 38.18 | 38.18 | 37.90 | 37.91 | 70,159 | -0.13(-0.34%) |
Sep 11, 2013 | 37.98 | 38.07 | 37.79 | 38.05 | 34,898 | +0.12(+0.32%) |
Sep 10, 2013 | 37.92 | 37.95 | 37.77 | 37.92 | 93,864 | +0.21(+0.55%) |
Sep 09, 2013 | 37.48 | 37.77 | 37.48 | 37.72 | 39,029 | +0.39(+1.05%) |
Sep 06, 2013 | 37.42 | 37.65 | 36.90 | 37.33 | 40,115 | +0.07(+0.18%) |
Sep 05, 2013 | 37.12 | 37.36 | 37.12 | 37.26 | 35,018 | +0.21(+0.58%) |
Sep 04, 2013 | 36.73 | 37.10 | 36.63 | 37.04 | 30,711 | +0.29(+0.79%) |
Sep 03, 2013 | 37.14 | 37.14 | 36.61 | 36.75 | 45,686 | +0.16(+0.43%) |
Aug 30, 2013 | 36.90 | 36.90 | 36.46 | 36.60 | 18,940 | -0.09(-0.26%) |
Aug 29, 2013 | 36.42 | 36.88 | 36.42 | 36.69 | 25,815 | +0.24(+0.67%) |
Aug 28, 2013 | 36.26 | 36.54 | 36.20 | 36.45 | 81,837 | +0.26(+0.72%) |
Aug 27, 2013 | 36.67 | 36.67 | 36.15 | 36.18 | 45,716 | -0.77(-2.08%) |
Aug 26, 2013 | 37.04 | 37.25 | 36.90 | 36.95 | 36,478 | +0.06(+0.15%) |
Aug 23, 2013 | 36.74 | 36.90 | 36.56 | 36.90 | 111,966 | +0.34(+0.92%) |
Aug 22, 2013 | 36.37 | 37.01 | 36.25 | 36.56 | 74,537 | +0.46(+1.27%) |
Aug 21, 2013 | 36.21 | 36.39 | 36.01 | 36.10 | 38,855 | -0.10(-0.28%) |
Aug 20, 2013 | 36.03 | 36.26 | 35.88 | 36.20 | 62,542 | +0.37(+1.04%) |
Aug 19, 2013 | 35.97 | 36.15 | 35.81 | 35.83 | 30,602 | -0.19(-0.52%) |
Aug 16, 2013 | 36.16 | 36.19 | 35.98 | 36.02 | 22,761 | -0.08(-0.23%) |
Aug 15, 2013 | 36.54 | 36.54 | 35.97 | 36.10 | 69,880 | -0.64(-1.73%) |
Aug 14, 2013 | 36.93 | 37.00 | 36.72 | 36.74 | 22,944 | -0.24(-0.66%) |
Aug 13, 2013 | 37.19 | 37.19 | 36.78 | 36.98 | 30,398 | -0.09(-0.25%) |
Aug 12, 2013 | 37.22 | 37.22 | 36.97 | 37.07 | 34,256 | -0.15(-0.39%) |
Aug 09, 2013 | 37.16 | 37.28 | 37.02 | 37.22 | 63,816 | +0.05(+0.14%) |
Aug 08, 2013 | 37.14 | 37.23 | 37.03 | 37.17 | 21,613 | +0.36(+0.97%) |
Aug 07, 2013 | 37.04 | 37.04 | 36.59 | 36.81 | 26,911 | -0.25(-0.68%) |
Aug 06, 2013 | 37.59 | 37.59 | 36.90 | 37.06 | 49,447 | -0.30(-0.80%) |
Aug 05, 2013 | 37.24 | 37.38 | 37.17 | 37.36 | 55,018 | +0.12(+0.33%) |
Aug 02, 2013 | 37.21 | 37.26 | 37.03 | 37.24 | 43,355 | +0.02(+0.06%) |