Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.83 | 36.05 | 34.09 | 34.12 | 462,370 | -2.06(-5.71%) |
Oct 30, 2013 | 38.23 | 38.23 | 35.77 | 36.18 | 371,978 | -2.04(-5.33%) |
Oct 29, 2013 | 39.28 | 39.45 | 37.80 | 38.22 | 224,682 | -0.90(-2.31%) |
Oct 28, 2013 | 39.00 | 39.71 | 38.22 | 39.12 | 157,570 | +0.31(+0.80%) |
Oct 25, 2013 | 38.23 | 39.00 | 38.01 | 38.81 | 248,096 | +0.72(+1.88%) |
Oct 24, 2013 | 39.57 | 39.57 | 38.02 | 38.09 | 338,010 | -1.34(-3.40%) |
Oct 23, 2013 | 41.01 | 41.72 | 39.05 | 39.44 | 809,722 | -6.27(-13.72%) |
Oct 22, 2013 | 44.05 | 46.00 | 43.81 | 45.70 | 242,432 | +2.07(+4.74%) |
Oct 21, 2013 | 44.12 | 44.12 | 43.29 | 43.63 | 110,616 | -0.34(-0.78%) |
Oct 18, 2013 | 44.23 | 44.23 | 43.65 | 43.98 | 119,798 | +0.15(+0.35%) |
Oct 17, 2013 | 43.88 | 44.21 | 43.23 | 43.83 | 105,306 | -0.17(-0.39%) |
Oct 16, 2013 | 43.29 | 44.25 | 43.15 | 43.99 | 98,766 | +1.27(+2.97%) |
Oct 15, 2013 | 43.01 | 43.43 | 42.23 | 42.73 | 72,166 | -0.28(-0.65%) |
Oct 14, 2013 | 42.29 | 43.40 | 41.77 | 43.01 | 57,084 | +0.62(+1.47%) |
Oct 11, 2013 | 41.41 | 42.56 | 41.20 | 42.38 | 112,892 | +0.40(+0.94%) |
Oct 10, 2013 | 41.16 | 42.20 | 40.91 | 41.98 | 104,366 | +1.44(+3.55%) |
Oct 09, 2013 | 40.27 | 40.90 | 39.47 | 40.55 | 143,844 | +0.27(+0.68%) |
Oct 08, 2013 | 41.70 | 42.07 | 40.07 | 40.27 | 161,826 | -1.45(-3.48%) |
Oct 07, 2013 | 43.12 | 43.20 | 41.59 | 41.72 | 130,198 | -1.73(-3.99%) |
Oct 04, 2013 | 43.30 | 43.87 | 43.04 | 43.45 | 64,660 | +0.25(+0.59%) |
Oct 03, 2013 | 43.22 | 43.75 | 42.23 | 43.20 | 203,212 | -0.28(-0.66%) |
Oct 02, 2013 | 44.19 | 44.42 | 43.41 | 43.48 | 94,498 | -1.06(-2.39%) |
Oct 01, 2013 | 43.21 | 44.86 | 43.12 | 44.55 | 123,026 | +1.15(+2.66%) |
Sep 30, 2013 | 43.01 | 44.15 | 43.01 | 43.40 | 143,596 | -0.20(-0.47%) |
Sep 27, 2013 | 42.76 | 43.98 | 42.76 | 43.60 | 74,880 | +0.48(+1.10%) |
Sep 26, 2013 | 43.11 | 43.82 | 42.89 | 43.12 | 98,620 | +0.16(+0.36%) |
Sep 25, 2013 | 42.33 | 43.41 | 42.33 | 42.97 | 120,996 | +0.67(+1.60%) |
Sep 24, 2013 | 42.46 | 42.63 | 41.71 | 42.30 | 248,968 | -0.31(-0.73%) |
Sep 23, 2013 | 43.74 | 43.83 | 42.27 | 42.60 | 234,658 | -1.18(-2.68%) |
Sep 20, 2013 | 44.35 | 44.81 | 43.73 | 43.78 | 257,540 | -0.37(-0.83%) |
Sep 19, 2013 | 44.05 | 44.43 | 43.62 | 44.15 | 152,842 | +0.10(+0.22%) |
Sep 18, 2013 | 43.22 | 44.35 | 43.02 | 44.05 | 218,540 | +0.89(+2.07%) |
Sep 17, 2013 | 42.74 | 43.40 | 42.51 | 43.16 | 157,768 | +0.65(+1.52%) |
Sep 16, 2013 | 41.81 | 43.23 | 41.14 | 42.51 | 280,748 | +1.37(+3.33%) |
Sep 13, 2013 | 40.38 | 41.45 | 40.03 | 41.14 | 299,444 | +0.75(+1.86%) |
Sep 12, 2013 | 39.67 | 40.79 | 39.60 | 40.39 | 123,032 | +0.76(+1.92%) |
Sep 11, 2013 | 39.12 | 39.72 | 38.88 | 39.63 | 153,636 | +0.41(+1.05%) |
Sep 10, 2013 | 39.66 | 39.94 | 39.05 | 39.22 | 137,198 | -0.28(-0.71%) |
Sep 09, 2013 | 38.69 | 39.58 | 38.69 | 39.50 | 164,374 | +0.90(+2.33%) |
Sep 06, 2013 | 39.00 | 39.58 | 37.84 | 38.60 | 154,060 | -0.27(-0.71%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.09 | 38.88 | 104,504 | +0.06(+0.15%) |
Sep 04, 2013 | 38.42 | 39.07 | 38.31 | 38.81 | 174,842 | +0.46(+1.20%) |
Sep 03, 2013 | 37.92 | 39.02 | 37.91 | 38.35 | 127,116 | +0.38(+1.00%) |
Aug 30, 2013 | 38.91 | 39.20 | 37.91 | 37.98 | 138,402 | -1.02(-2.63%) |
Aug 29, 2013 | 38.63 | 39.77 | 38.52 | 39.00 | 122,360 | +0.33(+0.84%) |
Aug 28, 2013 | 38.42 | 38.84 | 38.21 | 38.67 | 107,274 | +0.22(+0.59%) |
Aug 27, 2013 | 39.50 | 39.70 | 38.35 | 38.45 | 98,092 | -1.40(-3.51%) |
Aug 26, 2013 | 40.31 | 40.66 | 39.71 | 39.85 | 83,672 | -0.57(-1.41%) |
Aug 23, 2013 | 39.95 | 40.60 | 39.15 | 40.42 | 207,604 | +0.63(+1.58%) |
Aug 22, 2013 | 38.83 | 39.88 | 38.83 | 39.79 | 86,006 | +0.87(+2.22%) |
Aug 21, 2013 | 39.28 | 39.54 | 38.79 | 38.92 | 77,490 | -0.57(-1.44%) |
Aug 20, 2013 | 38.52 | 39.99 | 38.00 | 39.49 | 551,548 | +0.95(+2.48%) |
Aug 19, 2013 | 38.49 | 39.20 | 38.44 | 38.54 | 143,218 | -0.04(-0.09%) |
Aug 16, 2013 | 38.72 | 39.38 | 38.52 | 38.58 | 203,458 | -0.30(-0.77%) |
Aug 15, 2013 | 39.72 | 39.72 | 38.64 | 38.88 | 106,930 | -1.12(-2.81%) |
Aug 14, 2013 | 40.41 | 40.49 | 39.91 | 40.00 | 167,598 | -0.37(-0.90%) |
Aug 13, 2013 | 40.34 | 40.64 | 39.88 | 40.37 | 216,400 | +0.09(+0.24%) |
Aug 12, 2013 | 39.88 | 40.42 | 39.42 | 40.27 | 270,056 | +0.35(+0.86%) |
Aug 09, 2013 | 40.01 | 40.37 | 39.64 | 39.92 | 220,486 | +0.12(+0.31%) |
Aug 08, 2013 | 40.91 | 41.32 | 36.50 | 39.80 | 1,194,628 | -0.79(-1.93%) |
Aug 07, 2013 | 41.58 | 41.71 | 40.58 | 40.59 | 161,482 | -0.96(-2.31%) |
Aug 06, 2013 | 42.01 | 42.17 | 41.12 | 41.55 | 475,202 | -0.66(-1.58%) |
Aug 05, 2013 | 42.50 | 42.58 | 41.98 | 42.21 | 441,272 | -0.37(-0.86%) |
Aug 02, 2013 | 42.50 | 43.09 | 41.93 | 42.58 | 299,464 | +0.01(+0.02%) |