Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.93 | 40.08 | 38.93 | 39.28 | 433,693 | +0.27(+0.68%) |
Oct 30, 2013 | 40.94 | 40.94 | 38.03 | 39.02 | 1,455,682 | -6.16(-13.63%) |
Oct 29, 2013 | 44.84 | 45.25 | 43.15 | 45.17 | 249,419 | +0.52(+1.17%) |
Oct 28, 2013 | 44.78 | 44.95 | 44.30 | 44.65 | 138,084 | -0.05(-0.12%) |
Oct 25, 2013 | 44.88 | 45.27 | 44.51 | 44.71 | 114,453 | +0.02(+0.04%) |
Oct 24, 2013 | 44.54 | 45.15 | 44.37 | 44.69 | 179,364 | +0.15(+0.33%) |
Oct 23, 2013 | 45.16 | 45.20 | 44.46 | 44.54 | 93,661 | -0.80(-1.76%) |
Oct 22, 2013 | 45.31 | 45.59 | 45.16 | 45.34 | 187,794 | +0.09(+0.20%) |
Oct 21, 2013 | 44.87 | 45.32 | 44.64 | 45.25 | 258,157 | +0.38(+0.86%) |
Oct 18, 2013 | 44.09 | 44.89 | 43.88 | 44.86 | 164,615 | +1.13(+2.59%) |
Oct 17, 2013 | 43.28 | 43.92 | 43.03 | 43.73 | 189,035 | +0.23(+0.53%) |
Oct 16, 2013 | 43.61 | 43.70 | 43.34 | 43.50 | 115,523 | +0.20(+0.46%) |
Oct 15, 2013 | 44.14 | 44.14 | 43.10 | 43.30 | 169,996 | -0.91(-2.07%) |
Oct 14, 2013 | 43.09 | 44.25 | 43.07 | 44.21 | 247,327 | +1.51(+3.53%) |
Oct 11, 2013 | 41.93 | 42.73 | 41.93 | 42.70 | 122,468 | +0.58(+1.37%) |
Oct 10, 2013 | 41.72 | 42.15 | 41.72 | 42.13 | 130,852 | +0.91(+2.20%) |
Oct 09, 2013 | 41.74 | 41.92 | 41.06 | 41.22 | 185,867 | -0.24(-0.57%) |
Oct 08, 2013 | 42.07 | 42.32 | 41.44 | 41.46 | 158,463 | -0.64(-1.52%) |
Oct 07, 2013 | 41.75 | 42.35 | 41.62 | 42.10 | 216,561 | +0.02(+0.04%) |
Oct 04, 2013 | 41.26 | 42.26 | 41.26 | 42.08 | 116,958 | +0.81(+1.95%) |
Oct 03, 2013 | 41.54 | 41.64 | 40.58 | 41.28 | 253,520 | -0.43(-1.03%) |
Oct 02, 2013 | 41.89 | 41.96 | 41.29 | 41.71 | 249,729 | -0.55(-1.30%) |
Oct 01, 2013 | 42.19 | 42.98 | 42.08 | 42.26 | 440,577 | +0.13(+0.30%) |
Sep 30, 2013 | 42.15 | 42.46 | 41.82 | 42.13 | 338,617 | -0.38(-0.88%) |
Sep 27, 2013 | 42.48 | 42.85 | 42.23 | 42.50 | 168,653 | -0.34(-0.79%) |
Sep 26, 2013 | 42.75 | 43.11 | 42.56 | 42.84 | 140,013 | +0.22(+0.52%) |
Sep 25, 2013 | 43.01 | 43.18 | 42.58 | 42.62 | 105,756 | -0.38(-0.87%) |
Sep 24, 2013 | 43.10 | 43.43 | 42.47 | 43.00 | 173,645 | -0.12(-0.28%) |
Sep 23, 2013 | 43.34 | 43.34 | 42.81 | 43.12 | 180,315 | -0.30(-0.70%) |
Sep 20, 2013 | 43.43 | 43.63 | 43.15 | 43.42 | 441,153 | +0.23(+0.53%) |
Sep 19, 2013 | 43.15 | 43.34 | 42.80 | 43.19 | 172,740 | +0.05(+0.11%) |
Sep 18, 2013 | 42.67 | 43.18 | 42.27 | 43.14 | 135,275 | +0.38(+0.90%) |
Sep 17, 2013 | 42.06 | 42.79 | 42.03 | 42.76 | 158,848 | +0.66(+1.56%) |
Sep 16, 2013 | 42.37 | 42.42 | 42.05 | 42.10 | 159,982 | +0.13(+0.31%) |
Sep 13, 2013 | 41.88 | 42.24 | 41.64 | 41.97 | 259,416 | +0.31(+0.75%) |
Sep 12, 2013 | 41.67 | 42.37 | 41.60 | 41.66 | 264,162 | +0.86(+2.11%) |
Sep 11, 2013 | 40.86 | 41.08 | 40.45 | 40.80 | 166,598 | -0.16(-0.40%) |
Sep 10, 2013 | 40.75 | 40.97 | 40.46 | 40.97 | 142,905 | +0.42(+1.04%) |
Sep 09, 2013 | 40.28 | 40.66 | 40.20 | 40.54 | 143,325 | +0.49(+1.23%) |
Sep 06, 2013 | 40.26 | 40.50 | 39.61 | 40.05 | 172,446 | -0.08(-0.21%) |
Sep 05, 2013 | 40.12 | 40.52 | 40.07 | 40.13 | 174,441 | -0.12(-0.30%) |
Sep 04, 2013 | 39.47 | 40.39 | 39.47 | 40.25 | 171,068 | +0.80(+2.04%) |
Sep 03, 2013 | 39.95 | 41.32 | 39.35 | 39.45 | 459,848 | -0.07(-0.19%) |
Aug 30, 2013 | 39.98 | 40.16 | 39.43 | 39.52 | 293,374 | -0.51(-1.28%) |
Aug 29, 2013 | 39.68 | 40.20 | 39.68 | 40.03 | 118,808 | +0.32(+0.81%) |
Aug 28, 2013 | 39.34 | 39.85 | 39.34 | 39.71 | 131,213 | +0.43(+1.09%) |
Aug 27, 2013 | 39.96 | 40.18 | 39.27 | 39.28 | 344,216 | -1.23(-3.05%) |
Aug 26, 2013 | 40.78 | 40.99 | 40.43 | 40.52 | 132,151 | -0.30(-0.74%) |
Aug 23, 2013 | 40.70 | 41.04 | 40.58 | 40.82 | 223,792 | +0.14(+0.34%) |
Aug 22, 2013 | 40.24 | 40.96 | 40.24 | 40.68 | 104,960 | +0.48(+1.18%) |
Aug 21, 2013 | 40.37 | 40.59 | 40.06 | 40.21 | 164,947 | -0.38(-0.92%) |
Aug 20, 2013 | 39.98 | 40.65 | 39.98 | 40.58 | 145,546 | +0.64(+1.60%) |
Aug 19, 2013 | 40.19 | 40.54 | 39.93 | 39.94 | 230,490 | -0.37(-0.91%) |
Aug 16, 2013 | 39.86 | 40.59 | 39.84 | 40.31 | 278,349 | +0.16(+0.41%) |
Aug 15, 2013 | 40.01 | 40.24 | 39.55 | 40.14 | 257,729 | -0.54(-1.32%) |
Aug 14, 2013 | 40.79 | 41.02 | 40.63 | 40.68 | 116,914 | -0.20(-0.49%) |
Aug 13, 2013 | 40.63 | 40.98 | 40.47 | 40.88 | 158,593 | +0.26(+0.65%) |
Aug 12, 2013 | 40.15 | 40.79 | 40.15 | 40.62 | 234,526 | +0.16(+0.41%) |
Aug 09, 2013 | 40.46 | 40.91 | 40.20 | 40.45 | 315,659 | -0.07(-0.18%) |
Aug 08, 2013 | 40.33 | 41.10 | 40.23 | 40.53 | 317,645 | +0.40(+1.00%) |
Aug 07, 2013 | 42.18 | 42.38 | 40.09 | 40.12 | 571,280 | -2.18(-5.16%) |
Aug 06, 2013 | 43.19 | 43.24 | 41.77 | 42.31 | 353,895 | -1.09(-2.50%) |
Aug 05, 2013 | 43.34 | 43.51 | 42.91 | 43.39 | 164,389 | +0.01(+0.02%) |
Aug 02, 2013 | 43.49 | 43.59 | 42.94 | 43.38 | 208,011 | -0.20(-0.46%) |