Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.28 | 46.21 | 45.27 | 45.80 | 857,506 | +0.37(+0.81%) |
Oct 30, 2013 | 45.68 | 45.96 | 45.35 | 45.43 | 1,072,134 | +0.03(+0.06%) |
Oct 29, 2013 | 45.98 | 45.98 | 44.93 | 45.40 | 782,648 | -0.34(-0.74%) |
Oct 28, 2013 | 45.82 | 46.16 | 45.49 | 45.74 | 835,801 | -0.01(-0.02%) |
Oct 25, 2013 | 45.45 | 45.84 | 44.86 | 45.75 | 730,986 | +0.43(+0.96%) |
Oct 24, 2013 | 44.82 | 45.35 | 44.82 | 45.32 | 595,954 | +0.50(+1.12%) |
Oct 23, 2013 | 45.09 | 45.29 | 44.52 | 44.82 | 522,214 | -0.48(-1.06%) |
Oct 22, 2013 | 44.71 | 45.29 | 44.42 | 45.29 | 1,195,128 | +0.46(+1.03%) |
Oct 21, 2013 | 44.79 | 44.87 | 44.12 | 44.83 | 1,640,178 | +0.17(+0.38%) |
Oct 18, 2013 | 45.09 | 45.09 | 44.19 | 44.66 | 1,213,507 | -0.14(-0.31%) |
Oct 17, 2013 | 43.14 | 44.86 | 43.10 | 44.80 | 2,154,616 | +1.78(+4.14%) |
Oct 16, 2013 | 42.93 | 43.09 | 42.49 | 43.02 | 1,083,331 | +0.46(+1.07%) |
Oct 15, 2013 | 44.10 | 44.42 | 42.34 | 42.57 | 2,125,263 | -0.47(-1.09%) |
Oct 14, 2013 | 41.84 | 43.09 | 41.82 | 43.04 | 1,816,721 | +0.68(+1.60%) |
Oct 11, 2013 | 42.04 | 42.37 | 41.72 | 42.36 | 947,052 | +0.36(+0.86%) |
Oct 10, 2013 | 42.03 | 42.42 | 41.76 | 42.00 | 1,194,120 | +0.54(+1.31%) |
Oct 09, 2013 | 41.39 | 41.72 | 40.93 | 41.45 | 1,644,157 | -0.04(-0.11%) |
Oct 08, 2013 | 41.60 | 41.95 | 41.25 | 41.50 | 1,374,093 | -0.31(-0.74%) |
Oct 07, 2013 | 41.48 | 42.02 | 41.35 | 41.81 | 1,093,919 | -0.20(-0.47%) |
Oct 04, 2013 | 41.95 | 42.10 | 41.63 | 42.01 | 735,341 | +0.15(+0.37%) |
Oct 03, 2013 | 42.07 | 42.15 | 41.57 | 41.85 | 1,074,884 | -0.21(-0.51%) |
Oct 02, 2013 | 42.55 | 42.59 | 41.95 | 42.07 | 1,411,063 | -0.75(-1.75%) |
Oct 01, 2013 | 41.99 | 43.18 | 41.99 | 42.82 | 2,124,945 | +0.83(+1.98%) |
Sep 30, 2013 | 41.84 | 42.40 | 41.23 | 41.98 | 2,064,778 | -0.39(-0.92%) |
Sep 27, 2013 | 43.00 | 43.09 | 42.14 | 42.37 | 1,550,954 | -1.15(-2.64%) |
Sep 26, 2013 | 43.09 | 43.71 | 43.09 | 43.52 | 730,462 | +0.65(+1.53%) |
Sep 25, 2013 | 43.01 | 43.23 | 42.73 | 42.87 | 1,106,887 | +0.01(+0.03%) |
Sep 24, 2013 | 42.96 | 43.46 | 42.29 | 42.85 | 1,634,407 | -0.21(-0.48%) |
Sep 23, 2013 | 43.48 | 43.49 | 42.93 | 43.06 | 1,616,152 | -0.35(-0.81%) |
Sep 20, 2013 | 43.82 | 44.10 | 43.38 | 43.41 | 1,723,542 | -0.35(-0.79%) |
Sep 19, 2013 | 45.05 | 45.09 | 43.67 | 43.76 | 1,541,153 | -1.21(-2.70%) |
Sep 18, 2013 | 44.15 | 45.03 | 43.25 | 44.97 | 2,139,416 | +0.88(+2.00%) |
Sep 17, 2013 | 44.33 | 44.43 | 43.90 | 44.09 | 2,252,108 | -0.35(-0.79%) |
Sep 16, 2013 | 43.65 | 44.46 | 41.82 | 44.44 | 7,177,059 | +4.32(+10.78%) |
Sep 13, 2013 | 39.99 | 40.15 | 39.66 | 40.12 | 645,277 | +0.26(+0.65%) |
Sep 12, 2013 | 40.12 | 40.34 | 39.76 | 39.86 | 734,513 | -0.38(-0.95%) |
Sep 11, 2013 | 40.55 | 40.61 | 39.93 | 40.24 | 619,682 | -0.21(-0.51%) |
Sep 10, 2013 | 40.03 | 40.66 | 39.90 | 40.45 | 1,172,897 | +0.74(+1.86%) |
Sep 09, 2013 | 39.12 | 39.72 | 39.03 | 39.71 | 768,943 | +0.69(+1.76%) |
Sep 06, 2013 | 39.23 | 39.29 | 38.45 | 39.02 | 499,285 | +0.04(+0.09%) |
Sep 05, 2013 | 38.84 | 39.17 | 38.70 | 38.99 | 822,441 | +0.27(+0.70%) |
Sep 04, 2013 | 38.53 | 38.76 | 38.30 | 38.72 | 795,341 | +0.21(+0.55%) |
Sep 03, 2013 | 39.28 | 39.52 | 37.86 | 38.51 | 1,420,055 | -0.22(-0.57%) |
Aug 30, 2013 | 39.16 | 39.19 | 38.53 | 38.72 | 677,463 | -0.37(-0.95%) |
Aug 29, 2013 | 38.94 | 39.56 | 38.89 | 39.10 | 436,321 | +0.07(+0.19%) |
Aug 28, 2013 | 38.96 | 39.14 | 38.70 | 39.02 | 505,014 | +0.02(+0.06%) |
Aug 27, 2013 | 39.33 | 39.47 | 38.91 | 39.00 | 604,180 | -0.77(-1.93%) |
Aug 26, 2013 | 39.85 | 40.16 | 39.57 | 39.77 | 597,226 | -0.08(-0.20%) |
Aug 23, 2013 | 39.75 | 39.97 | 39.18 | 39.85 | 620,377 | +0.36(+0.91%) |
Aug 22, 2013 | 39.43 | 39.78 | 39.27 | 39.49 | 825,975 | +0.26(+0.67%) |
Aug 21, 2013 | 39.41 | 39.48 | 39.01 | 39.23 | 774,530 | -0.21(-0.54%) |
Aug 20, 2013 | 38.88 | 39.56 | 38.69 | 39.44 | 1,094,193 | +0.66(+1.71%) |
Aug 19, 2013 | 37.97 | 38.89 | 37.75 | 38.78 | 1,375,596 | +0.79(+2.08%) |
Aug 16, 2013 | 38.56 | 38.83 | 37.98 | 37.99 | 2,149,693 | -0.65(-1.68%) |
Aug 15, 2013 | 39.51 | 39.54 | 38.59 | 38.64 | 841,134 | -1.39(-3.48%) |
Aug 14, 2013 | 40.01 | 40.22 | 39.79 | 40.03 | 448,229 | +0.09(+0.22%) |
Aug 13, 2013 | 40.10 | 40.13 | 39.62 | 39.94 | 628,471 | +0.01(+0.04%) |
Aug 12, 2013 | 39.67 | 39.95 | 39.45 | 39.93 | 401,361 | +0.12(+0.31%) |
Aug 09, 2013 | 39.95 | 40.27 | 39.57 | 39.80 | 649,486 | -0.20(-0.51%) |
Aug 08, 2013 | 39.79 | 40.26 | 39.79 | 40.01 | 717,680 | +0.43(+1.09%) |
Aug 07, 2013 | 39.51 | 39.66 | 38.83 | 39.58 | 987,653 | -0.06(-0.15%) |
Aug 06, 2013 | 40.10 | 40.13 | 39.48 | 39.64 | 738,607 | -0.49(-1.22%) |
Aug 05, 2013 | 40.16 | 40.31 | 39.87 | 40.13 | 851,629 | -0.14(-0.34%) |
Aug 02, 2013 | 40.19 | 40.30 | 39.79 | 40.27 | 849,765 | +0.05(+0.13%) |