Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 40.63 | 41.05 | 40.42 | 40.66 | 1,403,454 | -0.03(-0.08%) |
Oct 30, 2013 | 41.10 | 41.29 | 40.65 | 40.70 | 2,102,845 | -0.40(-0.97%) |
Oct 29, 2013 | 39.45 | 41.40 | 39.19 | 41.10 | 2,562,009 | +1.94(+4.96%) |
Oct 28, 2013 | 39.57 | 39.62 | 39.14 | 39.15 | 2,065,512 | -0.42(-1.05%) |
Oct 25, 2013 | 39.64 | 39.73 | 39.46 | 39.57 | 1,097,204 | -0.03(-0.08%) |
Oct 24, 2013 | 39.72 | 39.88 | 39.54 | 39.60 | 979,876 | -0.10(-0.25%) |
Oct 23, 2013 | 39.80 | 39.94 | 39.53 | 39.70 | 1,156,326 | -0.28(-0.71%) |
Oct 22, 2013 | 39.72 | 40.11 | 39.70 | 39.99 | 949,264 | +0.31(+0.78%) |
Oct 21, 2013 | 39.54 | 39.74 | 39.39 | 39.68 | 775,403 | +0.18(+0.44%) |
Oct 18, 2013 | 39.09 | 39.72 | 38.87 | 39.50 | 1,594,837 | +0.58(+1.50%) |
Oct 17, 2013 | 38.74 | 38.92 | 38.59 | 38.92 | 1,452,441 | +0.04(+0.11%) |
Oct 16, 2013 | 38.38 | 38.93 | 38.29 | 38.88 | 1,168,791 | +0.82(+2.15%) |
Oct 15, 2013 | 38.44 | 38.54 | 38.05 | 38.06 | 1,110,654 | -0.54(-1.40%) |
Oct 14, 2013 | 38.39 | 38.69 | 38.30 | 38.60 | 803,139 | +0.09(+0.24%) |
Oct 11, 2013 | 38.13 | 38.56 | 38.12 | 38.51 | 776,471 | +0.20(+0.52%) |
Oct 10, 2013 | 37.72 | 38.31 | 37.72 | 38.31 | 1,332,383 | +0.86(+2.29%) |
Oct 09, 2013 | 37.78 | 37.79 | 37.08 | 37.45 | 2,037,405 | -0.28(-0.75%) |
Oct 08, 2013 | 38.26 | 38.36 | 37.73 | 37.73 | 1,811,436 | -0.55(-1.44%) |
Oct 07, 2013 | 38.51 | 38.54 | 38.29 | 38.29 | 1,001,702 | -0.54(-1.40%) |
Oct 04, 2013 | 38.44 | 38.84 | 38.39 | 38.83 | 1,761,680 | +0.40(+1.04%) |
Oct 03, 2013 | 39.11 | 39.14 | 38.35 | 38.43 | 2,145,053 | -0.82(-2.08%) |
Oct 02, 2013 | 38.94 | 39.26 | 38.83 | 39.24 | 1,432,430 | +0.14(+0.36%) |
Oct 01, 2013 | 38.76 | 39.20 | 38.69 | 39.10 | 1,453,873 | +0.28(+0.73%) |
Sep 27, 2013 | 38.67 | 38.89 | 38.63 | 38.82 | 962,255 | -0.08(-0.19%) |
Sep 26, 2013 | 38.96 | 39.20 | 38.74 | 38.89 | 1,735,818 | -0.06(-0.15%) |
Sep 25, 2013 | 39.05 | 39.25 | 38.85 | 38.95 | 1,132,367 | -0.11(-0.28%) |
Sep 24, 2013 | 38.83 | 39.31 | 38.76 | 39.06 | 1,063,443 | +0.28(+0.71%) |
Sep 23, 2013 | 38.91 | 39.13 | 38.66 | 38.79 | 631,354 | -0.29(-0.75%) |
Sep 20, 2013 | 39.34 | 39.48 | 39.04 | 39.08 | 1,596,995 | -0.23(-0.59%) |
Sep 19, 2013 | 39.14 | 39.45 | 39.07 | 39.31 | 907,321 | +0.18(+0.47%) |
Sep 18, 2013 | 39.19 | 39.33 | 38.80 | 39.13 | 1,137,187 | +0.05(+0.13%) |
Sep 17, 2013 | 38.94 | 39.16 | 38.88 | 39.08 | 900,263 | +0.22(+0.56%) |
Sep 16, 2013 | 38.64 | 38.99 | 38.64 | 38.86 | 857,582 | +0.53(+1.37%) |
Sep 13, 2013 | 38.25 | 38.40 | 38.09 | 38.34 | 1,166,043 | +0.20(+0.52%) |
Sep 12, 2013 | 38.10 | 38.27 | 37.83 | 38.14 | 1,187,312 | +0.08(+0.22%) |
Sep 11, 2013 | 38.08 | 38.26 | 37.99 | 38.05 | 1,120,169 | -0.06(-0.15%) |
Sep 10, 2013 | 37.46 | 38.12 | 37.42 | 38.11 | 1,208,317 | +0.81(+2.16%) |
Sep 09, 2013 | 37.69 | 37.92 | 37.12 | 37.30 | 1,919,060 | -0.14(-0.38%) |
Sep 06, 2013 | 37.05 | 37.65 | 36.67 | 37.45 | 1,247,801 | +0.41(+1.12%) |
Sep 05, 2013 | 36.96 | 37.17 | 36.86 | 37.03 | 1,345,261 | +0.07(+0.20%) |
Sep 04, 2013 | 36.93 | 37.13 | 36.78 | 36.96 | 1,440,589 | +0.01(+0.02%) |
Sep 03, 2013 | 37.28 | 37.50 | 36.77 | 36.95 | 1,488,413 | +0.04(+0.11%) |
Aug 30, 2013 | 37.04 | 37.21 | 36.79 | 36.91 | 1,591,242 | -0.15(-0.40%) |
Aug 29, 2013 | 36.69 | 37.16 | 36.57 | 37.06 | 812,532 | +0.27(+0.74%) |
Aug 28, 2013 | 36.98 | 37.09 | 36.78 | 36.78 | 1,307,730 | -0.17(-0.47%) |
Aug 27, 2013 | 37.38 | 37.49 | 36.94 | 36.96 | 1,225,506 | -0.75(-1.98%) |
Aug 26, 2013 | 37.91 | 38.08 | 37.67 | 37.70 | 1,622,694 | -0.24(-0.63%) |
Aug 23, 2013 | 38.13 | 38.32 | 37.85 | 37.94 | 1,476,180 | -0.07(-0.20%) |
Aug 22, 2013 | 37.94 | 38.10 | 37.82 | 38.02 | 782,529 | +0.19(+0.50%) |
Aug 21, 2013 | 37.93 | 38.14 | 37.60 | 37.83 | 1,207,175 | -0.21(-0.55%) |
Aug 20, 2013 | 38.03 | 38.22 | 37.97 | 38.04 | 1,211,383 | -0.01(-0.02%) |
Aug 19, 2013 | 38.18 | 38.43 | 38.01 | 38.04 | 1,012,803 | -0.23(-0.61%) |
Aug 16, 2013 | 38.18 | 38.35 | 38.11 | 38.28 | 1,943,075 | +0.07(+0.20%) |
Aug 15, 2013 | 38.65 | 38.68 | 38.13 | 38.20 | 1,885,843 | -0.78(-2.00%) |
Aug 14, 2013 | 38.91 | 39.18 | 38.89 | 38.98 | 1,190,265 | -0.02(-0.04%) |
Aug 13, 2013 | 39.23 | 39.31 | 38.60 | 39.00 | 3,247,682 | -0.36(-0.91%) |
Aug 12, 2013 | 38.82 | 39.62 | 38.75 | 39.36 | 2,574,581 | +0.38(+0.98%) |
Aug 09, 2013 | 38.57 | 39.16 | 38.57 | 38.97 | 1,361,073 | +0.35(+0.90%) |
Aug 08, 2013 | 38.76 | 39.00 | 38.49 | 38.62 | 2,163,836 | +0.09(+0.24%) |
Aug 07, 2013 | 38.05 | 38.65 | 37.90 | 38.53 | 2,155,615 | +0.40(+1.04%) |
Aug 06, 2013 | 37.70 | 38.40 | 37.66 | 38.13 | 2,177,737 | +0.35(+0.92%) |
Aug 05, 2013 | 37.53 | 37.88 | 37.45 | 37.79 | 2,324,048 | +0.16(+0.42%) |
Aug 02, 2013 | 37.16 | 37.71 | 36.93 | 37.63 | 2,154,886 | +0.40(+1.07%) |