Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.98 | 42.38 | 41.78 | 41.78 | 2,085,339 | -0.14(-0.33%) |
Oct 30, 2013 | 42.07 | 42.17 | 41.58 | 41.92 | 2,517,593 | -0.24(-0.56%) |
Oct 29, 2013 | 41.12 | 42.70 | 41.12 | 42.16 | 4,794,300 | +0.92(+2.22%) |
Oct 28, 2013 | 40.51 | 41.38 | 40.51 | 41.24 | 2,673,747 | +0.55(+1.36%) |
Oct 25, 2013 | 39.68 | 40.70 | 39.33 | 40.68 | 0 | +0.10(+0.24%) |
Oct 24, 2013 | 40.86 | 40.95 | 40.49 | 40.59 | 2,987,715 | +0.43(+1.08%) |
Oct 23, 2013 | 40.78 | 40.98 | 40.16 | 40.16 | 2,391,475 | -1.13(-2.73%) |
Oct 22, 2013 | 41.30 | 41.56 | 41.05 | 41.28 | 2,297,144 | +0.25(+0.61%) |
Oct 21, 2013 | 41.17 | 41.29 | 40.84 | 41.03 | 1,820,350 | -0.02(-0.04%) |
Oct 18, 2013 | 40.71 | 41.32 | 40.46 | 41.05 | 2,765,501 | +0.36(+0.89%) |
Oct 17, 2013 | 39.79 | 40.69 | 39.57 | 40.69 | 1,781,566 | +0.67(+1.68%) |
Oct 16, 2013 | 39.54 | 40.10 | 39.33 | 40.02 | 1,699,902 | +0.56(+1.42%) |
Oct 15, 2013 | 39.74 | 39.93 | 39.44 | 39.46 | 1,777,033 | -0.59(-1.46%) |
Oct 14, 2013 | 39.37 | 40.11 | 39.30 | 40.04 | 1,530,382 | +0.76(+1.93%) |
Oct 11, 2013 | 38.75 | 39.46 | 38.71 | 39.28 | 0 | +0.31(+0.78%) |
Oct 10, 2013 | 38.24 | 39.03 | 38.12 | 38.98 | 1,677,545 | +1.11(+2.93%) |
Oct 09, 2013 | 38.23 | 38.24 | 37.47 | 37.87 | 2,220,914 | -0.15(-0.40%) |
Oct 08, 2013 | 38.78 | 38.89 | 38.01 | 38.02 | 1,636,125 | -0.68(-1.74%) |
Oct 07, 2013 | 38.38 | 38.93 | 38.18 | 38.70 | 1,164,122 | -0.03(-0.07%) |
Oct 04, 2013 | 38.51 | 38.84 | 38.19 | 38.72 | 0 | +0.24(+0.63%) |
Oct 03, 2013 | 38.73 | 38.87 | 38.08 | 38.48 | 1,983,567 | -0.34(-0.87%) |
Oct 02, 2013 | 38.71 | 38.83 | 38.30 | 38.82 | 1,607,018 | -0.03(-0.07%) |
Oct 01, 2013 | 38.84 | 39.03 | 38.55 | 38.84 | 1,963,885 | +0.09(+0.23%) |
Sep 30, 2013 | 38.47 | 38.88 | 38.43 | 38.75 | 1,705,517 | -0.04(-0.10%) |
Sep 27, 2013 | 38.69 | 38.86 | 38.50 | 38.79 | 0 | -0.03(-0.08%) |
Sep 26, 2013 | 39.46 | 39.46 | 38.72 | 38.82 | 2,145,051 | -0.33(-0.85%) |
Sep 25, 2013 | 39.14 | 39.45 | 38.95 | 39.16 | 2,743,023 | +0.22(+0.56%) |
Sep 24, 2013 | 39.12 | 39.17 | 38.75 | 38.94 | 3,482,143 | -0.08(-0.21%) |
Sep 23, 2013 | 39.05 | 39.28 | 38.77 | 39.02 | 1,468,399 | +0.01(+0.03%) |
Sep 20, 2013 | 39.38 | 39.53 | 38.96 | 39.01 | 0 | -0.33(-0.83%) |
Sep 19, 2013 | 39.56 | 39.77 | 39.05 | 39.34 | 1,503,057 | -0.16(-0.40%) |
Sep 18, 2013 | 39.36 | 39.56 | 38.81 | 39.49 | 1,528,009 | +0.21(+0.53%) |
Sep 17, 2013 | 38.83 | 39.36 | 38.83 | 39.28 | 0 | +0.38(+0.97%) |
Sep 16, 2013 | 38.66 | 39.14 | 38.39 | 38.91 | 0 | +0.52(+1.34%) |
Sep 13, 2013 | 38.51 | 38.51 | 38.00 | 38.39 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 38.11 | 38.47 | 37.99 | 38.34 | 1,488,707 | +0.31(+0.80%) |
Sep 11, 2013 | 37.82 | 38.21 | 37.61 | 38.04 | 1,421,313 | +0.06(+0.15%) |
Sep 10, 2013 | 37.61 | 38.19 | 37.57 | 37.98 | 2,595,402 | +0.47(+1.24%) |
Sep 09, 2013 | 37.48 | 37.65 | 37.18 | 37.51 | 0 | +0.09(+0.24%) |
Sep 06, 2013 | 37.53 | 37.85 | 36.94 | 37.42 | 0 | +0.14(+0.38%) |
Sep 05, 2013 | 37.23 | 37.38 | 36.79 | 37.28 | 2,788,340 | +0.08(+0.21%) |
Sep 04, 2013 | 35.21 | 37.47 | 35.21 | 37.21 | 5,086,201 | +1.94(+5.49%) |
Sep 03, 2013 | 35.54 | 35.94 | 35.10 | 35.27 | 1,947,879 | +0.15(+0.42%) |
Aug 30, 2013 | 35.45 | 35.58 | 34.97 | 35.12 | 0 | -0.12(-0.34%) |
Aug 29, 2013 | 34.93 | 35.43 | 34.84 | 35.25 | 942,041 | +0.31(+0.89%) |
Aug 28, 2013 | 34.91 | 35.19 | 34.84 | 34.93 | 1,548,393 | +0.11(+0.33%) |
Aug 27, 2013 | 35.29 | 35.65 | 34.81 | 34.82 | 2,156,416 | -1.10(-3.07%) |
Aug 26, 2013 | 36.18 | 36.28 | 35.86 | 35.92 | 1,211,617 | -0.17(-0.48%) |
Aug 23, 2013 | 36.02 | 36.15 | 35.70 | 36.09 | 0 | +0.15(+0.43%) |
Aug 22, 2013 | 35.79 | 36.20 | 35.69 | 35.94 | 1,590,335 | +0.35(+0.98%) |
Aug 21, 2013 | 35.93 | 36.00 | 35.30 | 35.59 | 1,713,697 | -0.30(-0.83%) |
Aug 20, 2013 | 35.97 | 36.12 | 35.47 | 35.89 | 2,386,743 | +0.02(+0.05%) |
Aug 19, 2013 | 35.96 | 36.14 | 35.83 | 35.87 | 1,742,487 | -0.14(-0.39%) |
Aug 16, 2013 | 36.10 | 36.44 | 35.84 | 36.01 | 0 | -0.34(-0.93%) |
Aug 15, 2013 | 37.12 | 37.14 | 36.30 | 36.35 | 2,168,603 | -1.08(-2.89%) |
Aug 14, 2013 | 37.69 | 37.69 | 37.23 | 37.43 | 0 | -0.08(-0.22%) |
Aug 13, 2013 | 37.23 | 37.61 | 36.75 | 37.51 | 2,278,344 | +0.38(+1.02%) |
Aug 12, 2013 | 36.45 | 37.18 | 36.35 | 37.13 | 1,891,527 | +0.66(+1.80%) |
Aug 09, 2013 | 36.80 | 36.81 | 36.15 | 36.48 | 2,497,235 | -0.45(-1.23%) |
Aug 08, 2013 | 37.08 | 37.23 | 36.48 | 36.93 | 1,819,331 | +0.01(+0.03%) |
Aug 07, 2013 | 36.94 | 37.02 | 36.60 | 36.92 | 1,568,677 | +0.03(+0.07%) |
Aug 06, 2013 | 37.05 | 37.22 | 36.84 | 36.89 | 1,358,047 | -0.18(-0.48%) |
Aug 05, 2013 | 37.45 | 37.59 | 36.90 | 37.07 | 1,831,798 | -0.54(-1.43%) |
Aug 02, 2013 | 37.88 | 37.89 | 37.42 | 37.61 | 1,837,832 | -0.39(-1.03%) |