Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.20 | 42.57 | 41.63 | 42.44 | 351,046 | +0.80(+1.93%) |
Oct 30, 2013 | 42.33 | 42.50 | 41.60 | 41.64 | 326,654 | -0.35(-0.83%) |
Oct 29, 2013 | 40.98 | 42.01 | 40.85 | 41.99 | 292,330 | +1.17(+2.88%) |
Oct 28, 2013 | 40.93 | 41.40 | 40.56 | 40.81 | 272,292 | +0.03(+0.06%) |
Oct 25, 2013 | 41.50 | 41.84 | 40.49 | 40.79 | 862,634 | -0.54(-1.32%) |
Oct 24, 2013 | 43.39 | 43.47 | 40.81 | 41.33 | 1,258,701 | -2.68(-6.09%) |
Oct 23, 2013 | 44.55 | 44.86 | 43.67 | 44.01 | 462,189 | -0.56(-1.27%) |
Oct 22, 2013 | 44.64 | 45.15 | 44.17 | 44.58 | 466,093 | +0.19(+0.44%) |
Oct 21, 2013 | 44.12 | 45.63 | 43.92 | 44.38 | 762,003 | +0.54(+1.23%) |
Oct 18, 2013 | 43.96 | 44.12 | 43.32 | 43.84 | 546,287 | +0.55(+1.26%) |
Oct 17, 2013 | 42.46 | 44.11 | 42.25 | 43.30 | 1,120,978 | +1.06(+2.50%) |
Oct 16, 2013 | 41.69 | 42.64 | 41.69 | 42.24 | 441,278 | +0.55(+1.32%) |
Oct 15, 2013 | 41.67 | 42.26 | 41.02 | 41.69 | 389,795 | +0.13(+0.31%) |
Oct 14, 2013 | 41.96 | 42.05 | 40.61 | 41.56 | 561,338 | -0.60(-1.42%) |
Oct 11, 2013 | 42.90 | 43.14 | 41.88 | 42.16 | 655,686 | -1.03(-2.37%) |
Oct 10, 2013 | 42.83 | 43.41 | 42.41 | 43.18 | 409,716 | +0.72(+1.70%) |
Oct 09, 2013 | 41.46 | 43.05 | 41.46 | 42.46 | 717,078 | +1.03(+2.49%) |
Oct 08, 2013 | 42.78 | 42.83 | 41.33 | 41.43 | 383,063 | -0.67(-1.60%) |
Oct 07, 2013 | 42.18 | 42.60 | 41.79 | 42.11 | 379,232 | -0.12(-0.28%) |
Oct 04, 2013 | 42.35 | 42.65 | 41.75 | 42.22 | 496,933 | +0.01(+0.03%) |
Oct 03, 2013 | 42.69 | 42.89 | 41.66 | 42.21 | 705,983 | +0.62(+1.48%) |
Oct 02, 2013 | 41.03 | 41.68 | 40.37 | 41.59 | 402,947 | +0.53(+1.28%) |
Oct 01, 2013 | 40.52 | 41.16 | 40.38 | 41.07 | 447,441 | +0.43(+1.05%) |
Sep 30, 2013 | 40.52 | 41.18 | 40.24 | 40.64 | 399,416 | -0.60(-1.46%) |
Sep 27, 2013 | 40.23 | 41.66 | 39.96 | 41.24 | 614,866 | +0.73(+1.79%) |
Sep 26, 2013 | 42.30 | 42.73 | 39.88 | 40.52 | 821,290 | -1.39(-3.31%) |
Sep 25, 2013 | 41.61 | 42.65 | 41.45 | 41.90 | 371,066 | +0.15(+0.36%) |
Sep 24, 2013 | 42.14 | 42.14 | 40.74 | 41.76 | 463,157 | +0.47(+1.15%) |
Sep 23, 2013 | 40.49 | 41.65 | 40.28 | 41.28 | 618,193 | +1.06(+2.63%) |
Sep 20, 2013 | 39.67 | 40.42 | 39.66 | 40.22 | 625,222 | +0.79(+1.99%) |
Sep 19, 2013 | 40.23 | 40.50 | 38.46 | 39.44 | 564,906 | -0.73(-1.83%) |
Sep 18, 2013 | 39.13 | 40.23 | 38.94 | 40.17 | 501,690 | +1.30(+3.36%) |
Sep 17, 2013 | 38.35 | 39.32 | 38.05 | 38.87 | 596,611 | +0.66(+1.73%) |
Sep 16, 2013 | 38.80 | 38.92 | 37.31 | 38.21 | 817,864 | -0.38(-0.99%) |
Sep 13, 2013 | 37.73 | 38.93 | 37.60 | 38.59 | 861,668 | +0.71(+1.88%) |
Sep 12, 2013 | 38.64 | 38.76 | 36.81 | 37.87 | 929,377 | -0.17(-0.44%) |
Sep 11, 2013 | 36.25 | 38.15 | 36.12 | 38.04 | 908,939 | +1.75(+4.81%) |
Sep 10, 2013 | 35.51 | 36.31 | 35.49 | 36.30 | 728,548 | +0.91(+2.57%) |
Sep 09, 2013 | 35.25 | 35.47 | 34.62 | 35.39 | 356,813 | +0.33(+0.94%) |
Sep 06, 2013 | 35.53 | 35.66 | 34.63 | 35.06 | 889,000 | -0.64(-1.78%) |
Sep 05, 2013 | 34.08 | 35.70 | 33.87 | 35.69 | 1,248,278 | +1.71(+5.04%) |
Sep 04, 2013 | 33.94 | 34.11 | 33.68 | 33.98 | 896,241 | +0.19(+0.58%) |
Sep 03, 2013 | 34.62 | 34.71 | 33.48 | 33.79 | 498,526 | -0.19(-0.57%) |
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,853 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.10 | 34.49 | 578,802 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,411 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,487 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,965 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,681 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,756 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,236 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,774 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,376 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,493 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,792 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.69 | 358,931 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,427 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,524 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,297 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,393 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,717 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,936 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,134 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,255 | +0.80(+2.35%) |