Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.09 | 46.56 | 43.73 | 46.03 | 0 | +2.41(+5.53%) |
Oct 30, 2013 | 44.56 | 44.71 | 43.45 | 43.62 | 0 | -0.67(-1.52%) |
Oct 29, 2013 | 44.13 | 44.72 | 43.91 | 44.29 | 0 | +0.14(+0.32%) |
Oct 28, 2013 | 44.87 | 45.05 | 43.88 | 44.15 | 0 | -0.83(-1.85%) |
Oct 25, 2013 | 45.25 | 45.25 | 44.51 | 44.98 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 44.63 | 45.02 | 44.13 | 45.01 | 0 | +0.46(+1.02%) |
Oct 23, 2013 | 44.59 | 44.64 | 43.83 | 44.55 | 0 | +0.04(+0.09%) |
Oct 22, 2013 | 44.28 | 45.12 | 44.23 | 44.51 | 0 | +0.64(+1.46%) |
Oct 21, 2013 | 43.89 | 44.21 | 43.72 | 43.87 | 0 | +0.23(+0.53%) |
Oct 18, 2013 | 43.54 | 43.81 | 43.47 | 43.64 | 1,024,281 | +0.28(+0.64%) |
Oct 17, 2013 | 43.18 | 43.61 | 43.18 | 43.37 | 0 | -0.15(-0.35%) |
Oct 16, 2013 | 43.28 | 43.60 | 43.21 | 43.52 | 0 | +0.40(+0.92%) |
Oct 15, 2013 | 43.11 | 43.45 | 42.99 | 43.12 | 0 | -0.12(-0.27%) |
Oct 14, 2013 | 43.11 | 43.35 | 42.92 | 43.24 | 0 | +0.11(+0.26%) |
Oct 11, 2013 | 42.24 | 43.15 | 41.87 | 43.13 | 0 | +0.94(+2.23%) |
Oct 10, 2013 | 42.28 | 42.28 | 41.86 | 42.19 | 0 | +0.66(+1.60%) |
Oct 09, 2013 | 41.82 | 42.41 | 41.18 | 41.52 | 0 | -0.17(-0.42%) |
Oct 08, 2013 | 41.66 | 42.30 | 41.21 | 41.70 | 0 | +0.39(+0.94%) |
Oct 07, 2013 | 41.02 | 41.44 | 40.90 | 41.31 | 0 | -0.17(-0.40%) |
Oct 04, 2013 | 40.56 | 41.65 | 40.53 | 41.48 | 0 | +1.11(+2.74%) |
Oct 03, 2013 | 40.60 | 40.82 | 39.90 | 40.37 | 0 | -0.51(-1.25%) |
Oct 02, 2013 | 40.54 | 41.00 | 40.26 | 40.88 | 0 | -0.01(-0.02%) |
Oct 01, 2013 | 40.68 | 41.29 | 40.66 | 40.89 | 529,548 | +0.31(+0.76%) |
Sep 30, 2013 | 39.83 | 40.68 | 39.73 | 40.58 | 0 | +0.37(+0.93%) |
Sep 27, 2013 | 40.00 | 40.71 | 39.86 | 40.21 | 0 | +0.05(+0.12%) |
Sep 26, 2013 | 39.78 | 40.25 | 39.60 | 40.16 | 0 | +0.28(+0.69%) |
Sep 25, 2013 | 40.01 | 40.64 | 39.87 | 39.88 | 0 | -0.14(-0.36%) |
Sep 24, 2013 | 39.50 | 40.48 | 39.46 | 40.03 | 0 | +0.56(+1.42%) |
Sep 23, 2013 | 40.03 | 40.03 | 39.23 | 39.46 | 0 | -0.35(-0.87%) |
Sep 20, 2013 | 40.86 | 40.97 | 39.70 | 39.81 | 0 | -1.11(-2.71%) |
Sep 19, 2013 | 41.17 | 41.56 | 40.43 | 40.92 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 39.94 | 41.24 | 39.67 | 40.97 | 0 | +1.02(+2.56%) |
Sep 17, 2013 | 40.22 | 40.29 | 39.76 | 39.95 | 0 | -0.14(-0.36%) |
Sep 16, 2013 | 40.40 | 40.53 | 39.90 | 40.09 | 0 | +0.24(+0.60%) |
Sep 13, 2013 | 40.00 | 40.19 | 39.50 | 39.85 | 0 | +0.20(+0.50%) |
Sep 12, 2013 | 39.84 | 40.22 | 39.61 | 39.65 | 0 | -0.20(-0.50%) |
Sep 11, 2013 | 39.75 | 39.92 | 39.31 | 39.85 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 38.91 | 40.02 | 38.89 | 39.83 | 0 | +1.05(+2.70%) |
Sep 09, 2013 | 38.59 | 39.04 | 38.46 | 38.78 | 0 | +0.23(+0.59%) |
Sep 06, 2013 | 38.14 | 38.71 | 38.14 | 38.55 | 0 | +0.73(+1.94%) |
Sep 05, 2013 | 37.47 | 37.97 | 37.24 | 37.82 | 0 | +0.26(+0.69%) |
Sep 04, 2013 | 37.94 | 37.95 | 37.35 | 37.56 | 0 | -0.39(-1.02%) |
Sep 03, 2013 | 37.18 | 37.94 | 36.92 | 37.94 | 0 | +1.29(+3.53%) |
Aug 30, 2013 | 36.93 | 37.12 | 36.58 | 36.65 | 0 | -0.37(-1.00%) |
Aug 29, 2013 | 36.77 | 37.44 | 36.50 | 37.02 | 0 | +0.24(+0.64%) |
Aug 28, 2013 | 36.34 | 37.01 | 36.34 | 36.79 | 0 | +0.36(+1.00%) |
Aug 27, 2013 | 36.66 | 37.09 | 36.30 | 36.42 | 0 | -0.83(-2.22%) |
Aug 26, 2013 | 36.75 | 37.55 | 36.69 | 37.25 | 0 | +0.51(+1.39%) |
Aug 23, 2013 | 36.71 | 36.84 | 36.45 | 36.74 | 0 | +0.04(+0.11%) |
Aug 22, 2013 | 36.23 | 36.72 | 36.19 | 36.70 | 249,097 | +0.52(+1.44%) |
Aug 21, 2013 | 36.82 | 36.82 | 36.10 | 36.18 | 0 | -0.85(-2.30%) |
Aug 20, 2013 | 36.67 | 37.17 | 36.44 | 37.03 | 0 | +0.32(+0.88%) |
Aug 19, 2013 | 37.64 | 38.15 | 36.70 | 36.71 | 0 | -0.96(-2.55%) |
Aug 16, 2013 | 37.93 | 38.15 | 37.67 | 37.67 | 0 | -0.24(-0.62%) |
Aug 15, 2013 | 38.48 | 38.48 | 37.29 | 37.91 | 454,907 | -0.68(-1.76%) |
Aug 14, 2013 | 38.70 | 38.91 | 38.53 | 38.58 | 0 | -0.17(-0.43%) |
Aug 13, 2013 | 38.56 | 38.89 | 38.43 | 38.75 | 264,081 | +0.20(+0.51%) |
Aug 12, 2013 | 38.13 | 38.67 | 38.13 | 38.55 | 209,144 | +0.36(+0.95%) |
Aug 09, 2013 | 37.98 | 38.38 | 37.84 | 38.19 | 285,573 | +0.00(+0.00%) |
Aug 08, 2013 | 37.80 | 38.26 | 37.74 | 38.19 | 469,726 | +0.35(+0.94%) |
Aug 07, 2013 | 37.89 | 38.09 | 37.55 | 37.83 | 430,320 | -0.20(-0.52%) |
Aug 06, 2013 | 37.64 | 38.43 | 37.32 | 38.03 | 365,260 | -0.02(-0.04%) |
Aug 05, 2013 | 37.92 | 38.37 | 37.87 | 38.05 | 344,828 | +0.13(+0.33%) |
Aug 02, 2013 | 38.35 | 38.35 | 37.73 | 37.92 | 541,293 | -0.58(-1.52%) |