Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.36 | 41.81 | 38.77 | 40.41 | 4,905,657 | -4.38(-9.78%) |
Oct 30, 2013 | 45.57 | 45.60 | 44.48 | 44.80 | 1,253,751 | -0.48(-1.07%) |
Oct 29, 2013 | 45.42 | 45.42 | 44.85 | 45.28 | 740,165 | -0.01(-0.02%) |
Oct 28, 2013 | 45.43 | 45.59 | 45.02 | 45.29 | 575,355 | -0.18(-0.39%) |
Oct 25, 2013 | 45.43 | 45.47 | 44.80 | 45.47 | 744,678 | +0.32(+0.71%) |
Oct 24, 2013 | 44.40 | 45.19 | 44.16 | 45.14 | 575,811 | +0.79(+1.78%) |
Oct 23, 2013 | 44.53 | 44.53 | 43.84 | 44.35 | 552,312 | -0.44(-0.99%) |
Oct 22, 2013 | 44.92 | 45.46 | 44.57 | 44.80 | 784,963 | +0.03(+0.08%) |
Oct 21, 2013 | 44.71 | 44.97 | 44.55 | 44.76 | 713,633 | +0.13(+0.29%) |
Oct 18, 2013 | 43.88 | 44.80 | 43.37 | 44.63 | 904,611 | +1.16(+2.68%) |
Oct 17, 2013 | 43.03 | 43.50 | 42.82 | 43.47 | 590,245 | +0.23(+0.53%) |
Oct 16, 2013 | 43.31 | 43.50 | 42.78 | 43.24 | 846,458 | +0.29(+0.67%) |
Oct 15, 2013 | 43.14 | 43.31 | 42.76 | 42.95 | 1,056,812 | -0.31(-0.73%) |
Oct 14, 2013 | 42.30 | 43.31 | 42.18 | 43.27 | 754,383 | +0.64(+1.49%) |
Oct 11, 2013 | 42.34 | 42.75 | 41.93 | 42.63 | 789,932 | +0.15(+0.36%) |
Oct 10, 2013 | 41.72 | 42.73 | 41.65 | 42.48 | 1,162,677 | +1.52(+3.71%) |
Oct 09, 2013 | 41.39 | 41.49 | 40.09 | 40.96 | 1,342,625 | -0.36(-0.86%) |
Oct 08, 2013 | 41.88 | 42.04 | 40.86 | 41.31 | 967,506 | -0.35(-0.84%) |
Oct 07, 2013 | 41.98 | 42.33 | 41.66 | 41.66 | 654,016 | -0.88(-2.08%) |
Oct 04, 2013 | 42.08 | 42.72 | 41.85 | 42.54 | 681,475 | +0.53(+1.25%) |
Oct 03, 2013 | 42.75 | 43.07 | 41.54 | 42.02 | 921,137 | -0.91(-2.12%) |
Oct 02, 2013 | 42.39 | 42.98 | 42.13 | 42.93 | 713,816 | +0.26(+0.62%) |
Oct 01, 2013 | 41.63 | 42.66 | 41.44 | 42.66 | 1,496,988 | +1.07(+2.57%) |
Sep 30, 2013 | 40.74 | 41.62 | 40.39 | 41.59 | 700,074 | +0.25(+0.60%) |
Sep 27, 2013 | 40.97 | 41.61 | 40.85 | 41.35 | 569,129 | +0.06(+0.14%) |
Sep 26, 2013 | 41.61 | 41.61 | 41.01 | 41.29 | 378,106 | -0.20(-0.49%) |
Sep 25, 2013 | 41.00 | 41.61 | 41.00 | 41.49 | 852,280 | +0.65(+1.60%) |
Sep 24, 2013 | 40.52 | 41.45 | 40.14 | 40.84 | 569,929 | +0.42(+1.03%) |
Sep 23, 2013 | 41.08 | 41.15 | 40.38 | 40.42 | 622,694 | -0.73(-1.77%) |
Sep 20, 2013 | 41.60 | 41.65 | 41.05 | 41.15 | 1,484,019 | -0.43(-1.04%) |
Sep 19, 2013 | 41.83 | 42.10 | 41.34 | 41.59 | 722,320 | -0.13(-0.31%) |
Sep 18, 2013 | 40.54 | 41.81 | 40.48 | 41.71 | 862,644 | +1.21(+2.98%) |
Sep 17, 2013 | 40.26 | 40.56 | 40.00 | 40.51 | 774,075 | +0.31(+0.78%) |
Sep 16, 2013 | 39.90 | 40.40 | 39.45 | 40.19 | 834,423 | +0.75(+1.89%) |
Sep 13, 2013 | 39.64 | 39.67 | 39.00 | 39.45 | 574,892 | -0.01(-0.02%) |
Sep 12, 2013 | 39.91 | 40.01 | 39.28 | 39.45 | 561,412 | -0.46(-1.15%) |
Sep 11, 2013 | 39.91 | 40.06 | 39.50 | 39.91 | 879,506 | -0.01(-0.02%) |
Sep 10, 2013 | 39.91 | 40.02 | 39.72 | 39.92 | 802,829 | +0.19(+0.47%) |
Sep 09, 2013 | 38.94 | 39.90 | 38.90 | 39.73 | 883,812 | +0.42(+1.06%) |
Sep 06, 2013 | 39.75 | 39.91 | 38.72 | 39.32 | 429,209 | -0.19(-0.47%) |
Sep 05, 2013 | 39.43 | 39.95 | 39.43 | 39.50 | 543,104 | +0.03(+0.09%) |
Sep 04, 2013 | 38.23 | 39.59 | 38.07 | 39.47 | 1,041,436 | +1.14(+2.97%) |
Sep 03, 2013 | 38.90 | 39.08 | 37.65 | 38.33 | 1,314,969 | +0.19(+0.49%) |
Aug 30, 2013 | 39.06 | 39.07 | 38.05 | 38.15 | 743,705 | -0.93(-2.39%) |
Aug 29, 2013 | 38.77 | 39.45 | 38.71 | 39.08 | 580,074 | +0.31(+0.79%) |
Aug 28, 2013 | 38.26 | 39.09 | 38.26 | 38.77 | 766,256 | +0.36(+0.93%) |
Aug 27, 2013 | 38.64 | 39.26 | 38.38 | 38.42 | 1,073,634 | -1.10(-2.77%) |
Aug 26, 2013 | 39.67 | 40.09 | 39.50 | 39.51 | 760,365 | -0.20(-0.49%) |
Aug 23, 2013 | 39.86 | 39.95 | 39.09 | 39.71 | 810,791 | +0.00(+0.00%) |
Aug 22, 2013 | 39.13 | 39.95 | 39.06 | 39.71 | 535,339 | +0.76(+1.94%) |
Aug 21, 2013 | 39.28 | 39.63 | 38.86 | 38.95 | 633,900 | -0.54(-1.38%) |
Aug 20, 2013 | 38.85 | 39.70 | 38.69 | 39.50 | 1,818,113 | +0.80(+2.06%) |
Aug 19, 2013 | 38.82 | 38.94 | 38.39 | 38.70 | 820,350 | -0.15(-0.39%) |
Aug 16, 2013 | 38.81 | 39.17 | 38.65 | 38.85 | 1,226,545 | +0.09(+0.22%) |
Aug 15, 2013 | 38.41 | 39.00 | 37.89 | 38.77 | 1,052,419 | -0.30(-0.76%) |
Aug 14, 2013 | 39.29 | 39.46 | 38.96 | 39.06 | 529,961 | -0.17(-0.43%) |
Aug 13, 2013 | 38.98 | 39.25 | 38.72 | 39.23 | 2,023,185 | +0.27(+0.70%) |
Aug 12, 2013 | 38.38 | 39.37 | 38.32 | 38.96 | 935,041 | +0.28(+0.72%) |
Aug 09, 2013 | 38.40 | 38.82 | 38.25 | 38.68 | 646,330 | +0.19(+0.49%) |
Aug 08, 2013 | 38.62 | 38.87 | 38.14 | 38.49 | 1,009,129 | +0.31(+0.82%) |
Aug 07, 2013 | 38.77 | 38.78 | 37.93 | 38.18 | 1,373,059 | -0.88(-2.26%) |
Aug 06, 2013 | 39.87 | 39.95 | 38.72 | 39.06 | 1,906,517 | -0.97(-2.42%) |
Aug 05, 2013 | 39.79 | 40.18 | 39.63 | 40.03 | 1,234,436 | +0.24(+0.60%) |
Aug 02, 2013 | 39.56 | 40.19 | 38.92 | 39.79 | 1,651,116 | +0.25(+0.64%) |