Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.53 | 41.98 | 38.93 | 40.58 | 4,885,752 | -4.40(-9.78%) |
Oct 30, 2013 | 45.75 | 45.79 | 44.66 | 44.98 | 1,248,664 | -0.49(-1.07%) |
Oct 29, 2013 | 45.60 | 45.61 | 45.03 | 45.46 | 737,162 | -0.01(-0.02%) |
Oct 28, 2013 | 45.62 | 45.78 | 45.21 | 45.47 | 573,020 | -0.18(-0.39%) |
Oct 25, 2013 | 45.62 | 45.65 | 44.99 | 45.65 | 741,656 | +0.32(+0.72%) |
Oct 24, 2013 | 44.59 | 45.37 | 44.34 | 45.33 | 573,475 | +0.79(+1.78%) |
Oct 23, 2013 | 44.71 | 44.71 | 44.02 | 44.53 | 550,071 | -0.44(-0.99%) |
Oct 22, 2013 | 45.11 | 45.64 | 44.75 | 44.98 | 781,778 | +0.03(+0.08%) |
Oct 21, 2013 | 44.89 | 45.16 | 44.73 | 44.94 | 710,738 | +0.13(+0.29%) |
Oct 18, 2013 | 44.06 | 44.98 | 43.55 | 44.82 | 900,940 | +1.17(+2.68%) |
Oct 17, 2013 | 43.20 | 43.68 | 42.99 | 43.65 | 587,850 | +0.23(+0.53%) |
Oct 16, 2013 | 43.49 | 43.67 | 42.96 | 43.42 | 843,024 | +0.29(+0.67%) |
Oct 15, 2013 | 43.32 | 43.49 | 42.93 | 43.13 | 1,052,524 | -0.32(-0.73%) |
Oct 14, 2013 | 42.47 | 43.49 | 42.35 | 43.44 | 751,322 | +0.64(+1.49%) |
Oct 11, 2013 | 42.51 | 42.92 | 42.10 | 42.80 | 786,727 | +0.15(+0.36%) |
Oct 10, 2013 | 41.89 | 42.91 | 41.82 | 42.65 | 1,157,960 | +1.53(+3.71%) |
Oct 09, 2013 | 41.56 | 41.66 | 40.25 | 41.12 | 1,337,177 | -0.36(-0.86%) |
Oct 08, 2013 | 42.05 | 42.21 | 41.03 | 41.48 | 963,581 | -0.35(-0.84%) |
Oct 07, 2013 | 42.16 | 42.51 | 41.83 | 41.83 | 651,362 | -0.89(-2.08%) |
Oct 04, 2013 | 42.25 | 42.90 | 42.02 | 42.72 | 678,709 | +0.53(+1.25%) |
Oct 03, 2013 | 42.92 | 43.25 | 41.71 | 42.19 | 917,399 | -0.91(-2.12%) |
Oct 02, 2013 | 42.56 | 43.15 | 42.30 | 43.10 | 710,919 | +0.26(+0.62%) |
Oct 01, 2013 | 41.80 | 42.84 | 41.61 | 42.84 | 1,490,914 | +1.07(+2.57%) |
Sep 30, 2013 | 40.91 | 41.79 | 40.55 | 41.76 | 697,234 | +0.25(+0.60%) |
Sep 27, 2013 | 41.13 | 41.78 | 41.01 | 41.52 | 566,819 | +0.06(+0.14%) |
Sep 26, 2013 | 41.78 | 41.78 | 41.17 | 41.46 | 376,572 | -0.20(-0.49%) |
Sep 25, 2013 | 41.17 | 41.78 | 41.17 | 41.66 | 848,822 | +0.66(+1.60%) |
Sep 24, 2013 | 40.69 | 41.62 | 40.31 | 41.00 | 567,617 | +0.42(+1.03%) |
Sep 23, 2013 | 41.24 | 41.32 | 40.54 | 40.59 | 620,168 | -0.73(-1.77%) |
Sep 20, 2013 | 41.77 | 41.82 | 41.22 | 41.32 | 1,477,998 | -0.43(-1.04%) |
Sep 19, 2013 | 42.00 | 42.27 | 41.51 | 41.75 | 719,389 | -0.13(-0.31%) |
Sep 18, 2013 | 40.71 | 41.98 | 40.65 | 41.88 | 859,144 | +1.21(+2.98%) |
Sep 17, 2013 | 40.42 | 40.72 | 40.17 | 40.67 | 770,934 | +0.32(+0.78%) |
Sep 16, 2013 | 40.07 | 40.57 | 39.61 | 40.36 | 831,038 | +0.75(+1.89%) |
Sep 13, 2013 | 39.80 | 39.83 | 39.16 | 39.61 | 572,559 | -0.01(-0.02%) |
Sep 12, 2013 | 40.08 | 40.17 | 39.44 | 39.61 | 559,134 | -0.46(-1.15%) |
Sep 11, 2013 | 40.08 | 40.22 | 39.66 | 40.08 | 875,937 | -0.01(-0.02%) |
Sep 10, 2013 | 40.08 | 40.19 | 39.88 | 40.08 | 799,571 | +0.19(+0.47%) |
Sep 09, 2013 | 39.09 | 40.06 | 39.06 | 39.90 | 880,226 | +0.42(+1.06%) |
Sep 06, 2013 | 39.91 | 40.08 | 38.88 | 39.48 | 427,467 | -0.19(-0.47%) |
Sep 05, 2013 | 39.59 | 40.12 | 39.59 | 39.67 | 540,901 | +0.03(+0.09%) |
Sep 04, 2013 | 38.39 | 39.75 | 38.22 | 39.63 | 1,037,210 | +1.14(+2.97%) |
Sep 03, 2013 | 39.06 | 39.24 | 37.80 | 38.49 | 1,309,634 | +0.19(+0.49%) |
Aug 30, 2013 | 39.22 | 39.23 | 38.21 | 38.30 | 740,687 | -0.94(-2.39%) |
Aug 29, 2013 | 38.92 | 39.61 | 38.86 | 39.24 | 577,721 | +0.31(+0.79%) |
Aug 28, 2013 | 38.42 | 39.25 | 38.42 | 38.93 | 763,147 | +0.36(+0.93%) |
Aug 27, 2013 | 38.80 | 39.42 | 38.53 | 38.57 | 1,069,277 | -1.10(-2.77%) |
Aug 26, 2013 | 39.84 | 40.25 | 39.66 | 39.67 | 757,280 | -0.20(-0.49%) |
Aug 23, 2013 | 40.02 | 40.11 | 39.25 | 39.87 | 807,501 | +0.00(+0.00%) |
Aug 22, 2013 | 39.29 | 40.12 | 39.22 | 39.87 | 533,167 | +0.76(+1.94%) |
Aug 21, 2013 | 39.44 | 39.79 | 39.02 | 39.11 | 631,328 | -0.55(-1.38%) |
Aug 20, 2013 | 39.01 | 39.86 | 38.85 | 39.66 | 1,810,736 | +0.80(+2.06%) |
Aug 19, 2013 | 38.98 | 39.09 | 38.55 | 38.86 | 817,022 | -0.15(-0.39%) |
Aug 16, 2013 | 38.97 | 39.33 | 38.80 | 39.01 | 1,221,568 | +0.09(+0.22%) |
Aug 15, 2013 | 38.57 | 39.15 | 38.05 | 38.92 | 1,048,149 | -0.30(-0.76%) |
Aug 14, 2013 | 39.45 | 39.62 | 39.12 | 39.22 | 527,811 | -0.17(-0.43%) |
Aug 13, 2013 | 39.14 | 39.41 | 38.88 | 39.39 | 2,014,976 | +0.27(+0.70%) |
Aug 12, 2013 | 38.54 | 39.53 | 38.47 | 39.12 | 931,247 | +0.28(+0.72%) |
Aug 09, 2013 | 38.56 | 38.98 | 38.41 | 38.84 | 643,707 | +0.19(+0.49%) |
Aug 08, 2013 | 38.78 | 39.03 | 38.29 | 38.65 | 1,005,035 | +0.32(+0.82%) |
Aug 07, 2013 | 38.93 | 38.94 | 38.08 | 38.34 | 1,367,488 | -0.89(-2.26%) |
Aug 06, 2013 | 40.03 | 40.12 | 38.87 | 39.22 | 1,898,781 | -0.97(-2.42%) |
Aug 05, 2013 | 39.96 | 40.34 | 39.79 | 40.19 | 1,229,427 | +0.24(+0.60%) |
Aug 02, 2013 | 39.73 | 40.36 | 39.08 | 39.96 | 1,644,417 | +0.26(+0.64%) |