Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.67 | 40.04 | 39.18 | 39.58 | 636,219 | -0.23(-0.58%) |
Oct 30, 2013 | 40.04 | 40.15 | 39.67 | 39.82 | 465,065 | -0.27(-0.68%) |
Oct 29, 2013 | 39.88 | 40.18 | 39.45 | 40.09 | 744,218 | +0.25(+0.63%) |
Oct 28, 2013 | 40.23 | 40.23 | 39.22 | 39.84 | 507,848 | -0.23(-0.58%) |
Oct 25, 2013 | 39.73 | 40.31 | 39.52 | 40.07 | 486,669 | +0.59(+1.49%) |
Oct 24, 2013 | 39.45 | 39.66 | 39.13 | 39.48 | 353,639 | -0.01(-0.03%) |
Oct 23, 2013 | 39.22 | 39.86 | 39.13 | 39.49 | 357,501 | +0.24(+0.61%) |
Oct 22, 2013 | 39.30 | 39.87 | 39.04 | 39.26 | 260,727 | +0.07(+0.17%) |
Oct 21, 2013 | 39.73 | 39.74 | 39.16 | 39.19 | 259,137 | -0.45(-1.12%) |
Oct 18, 2013 | 39.68 | 39.87 | 39.28 | 39.64 | 252,015 | +0.22(+0.56%) |
Oct 17, 2013 | 39.07 | 39.52 | 38.95 | 39.42 | 262,851 | +0.31(+0.79%) |
Oct 16, 2013 | 39.16 | 39.33 | 38.79 | 39.11 | 190,578 | +0.19(+0.49%) |
Oct 15, 2013 | 38.86 | 39.24 | 38.71 | 38.92 | 465,240 | +0.19(+0.49%) |
Oct 14, 2013 | 38.84 | 38.84 | 38.38 | 38.73 | 392,801 | -0.15(-0.40%) |
Oct 11, 2013 | 38.63 | 39.30 | 38.63 | 38.88 | 314,857 | +0.26(+0.66%) |
Oct 10, 2013 | 38.16 | 38.68 | 38.05 | 38.63 | 256,609 | +0.70(+1.85%) |
Oct 09, 2013 | 38.33 | 38.66 | 37.93 | 37.93 | 178,521 | -0.39(-1.01%) |
Oct 08, 2013 | 39.05 | 39.14 | 38.28 | 38.31 | 271,941 | -0.86(-2.20%) |
Oct 07, 2013 | 38.92 | 39.53 | 38.92 | 39.17 | 354,789 | -0.05(-0.12%) |
Oct 04, 2013 | 39.30 | 39.57 | 39.15 | 39.22 | 277,819 | -0.14(-0.36%) |
Oct 03, 2013 | 39.41 | 39.70 | 38.82 | 39.36 | 356,207 | -0.10(-0.24%) |
Oct 02, 2013 | 38.73 | 39.61 | 38.73 | 39.46 | 376,099 | +0.50(+1.28%) |
Oct 01, 2013 | 38.40 | 39.11 | 38.20 | 38.96 | 337,700 | -0.26(-0.67%) |
Sep 27, 2013 | 38.72 | 39.30 | 38.33 | 39.22 | 516,990 | +0.37(+0.96%) |
Sep 26, 2013 | 39.12 | 39.40 | 38.72 | 38.85 | 489,639 | -0.53(-1.34%) |
Sep 25, 2013 | 39.35 | 39.57 | 39.22 | 39.38 | 373,363 | +0.17(+0.42%) |
Sep 24, 2013 | 38.95 | 39.46 | 38.75 | 39.21 | 551,857 | +0.32(+0.83%) |
Sep 23, 2013 | 39.38 | 39.54 | 38.67 | 38.89 | 406,557 | -0.69(-1.74%) |
Sep 20, 2013 | 39.20 | 39.58 | 38.56 | 39.58 | 1,201,139 | +0.55(+1.40%) |
Sep 19, 2013 | 39.28 | 39.47 | 38.80 | 39.03 | 248,786 | -0.33(-0.83%) |
Sep 18, 2013 | 38.36 | 39.43 | 37.56 | 39.36 | 548,707 | +0.97(+2.54%) |
Sep 17, 2013 | 38.59 | 38.84 | 38.25 | 38.38 | 194,924 | -0.21(-0.54%) |
Sep 16, 2013 | 38.90 | 38.99 | 38.44 | 38.59 | 313,669 | +0.37(+0.96%) |
Sep 13, 2013 | 38.41 | 38.80 | 38.20 | 38.22 | 365,166 | -0.33(-0.85%) |
Sep 12, 2013 | 39.61 | 39.61 | 38.42 | 38.55 | 854,089 | -0.92(-2.33%) |
Sep 11, 2013 | 39.40 | 39.47 | 38.76 | 39.47 | 673,469 | +0.43(+1.10%) |
Sep 10, 2013 | 39.41 | 39.43 | 38.12 | 39.04 | 741,593 | -0.33(-0.83%) |
Sep 09, 2013 | 39.82 | 40.37 | 39.22 | 39.37 | 504,686 | -0.43(-1.09%) |
Sep 06, 2013 | 39.35 | 40.07 | 38.95 | 39.80 | 192,526 | +0.81(+2.09%) |
Sep 05, 2013 | 39.26 | 39.75 | 38.65 | 38.99 | 181,213 | -0.40(-1.01%) |
Sep 04, 2013 | 38.97 | 39.57 | 38.54 | 39.39 | 188,138 | +0.41(+1.05%) |
Sep 03, 2013 | 39.34 | 39.38 | 38.51 | 38.98 | 229,436 | -0.08(-0.21%) |
Aug 30, 2013 | 39.52 | 39.56 | 38.87 | 39.06 | 266,704 | -0.45(-1.14%) |
Aug 29, 2013 | 39.65 | 40.25 | 39.50 | 39.51 | 418,587 | -0.33(-0.84%) |
Aug 28, 2013 | 39.57 | 39.95 | 39.30 | 39.85 | 293,326 | +0.34(+0.87%) |
Aug 27, 2013 | 39.68 | 40.01 | 39.23 | 39.50 | 200,716 | -0.62(-1.55%) |
Aug 26, 2013 | 40.36 | 40.40 | 39.86 | 40.12 | 274,883 | -0.08(-0.21%) |
Aug 23, 2013 | 39.17 | 40.24 | 39.00 | 40.21 | 241,168 | +0.96(+2.44%) |
Aug 22, 2013 | 39.41 | 39.66 | 38.94 | 39.25 | 360,036 | -0.13(-0.33%) |
Aug 21, 2013 | 39.05 | 39.84 | 38.85 | 39.38 | 453,424 | -0.06(-0.15%) |
Aug 20, 2013 | 38.37 | 39.54 | 38.37 | 39.44 | 386,401 | +1.14(+2.96%) |
Aug 19, 2013 | 38.44 | 38.82 | 38.07 | 38.31 | 591,808 | -0.30(-0.79%) |
Aug 16, 2013 | 38.55 | 38.83 | 38.43 | 38.61 | 519,562 | -0.01(-0.02%) |
Aug 15, 2013 | 38.69 | 38.94 | 38.03 | 38.62 | 881,900 | -0.49(-1.25%) |
Aug 14, 2013 | 39.11 | 39.73 | 38.78 | 39.10 | 317,075 | +0.05(+0.14%) |
Aug 13, 2013 | 39.80 | 40.08 | 38.94 | 39.05 | 321,578 | -0.81(-2.03%) |
Aug 12, 2013 | 40.86 | 40.86 | 39.78 | 39.86 | 223,863 | -1.02(-2.49%) |
Aug 09, 2013 | 40.04 | 41.06 | 39.83 | 40.87 | 369,489 | +0.96(+2.41%) |
Aug 08, 2013 | 39.71 | 40.08 | 39.48 | 39.91 | 169,392 | +0.27(+0.67%) |
Aug 07, 2013 | 39.91 | 39.98 | 39.29 | 39.64 | 201,029 | -0.45(-1.13%) |
Aug 06, 2013 | 40.11 | 40.95 | 39.82 | 40.09 | 578,526 | -0.66(-1.62%) |
Aug 05, 2013 | 41.13 | 41.51 | 40.53 | 40.75 | 214,830 | -0.64(-1.55%) |
Aug 02, 2013 | 41.29 | 41.62 | 40.81 | 41.40 | 228,304 | +0.12(+0.30%) |