Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.85 | 43.88 | 43.61 | 43.80 | 13,419 | -0.05(-0.10%) |
Oct 30, 2013 | 44.44 | 44.50 | 43.85 | 43.85 | 15,878 | -0.52(-1.16%) |
Oct 29, 2013 | 44.44 | 44.54 | 44.18 | 44.36 | 21,439 | +0.19(+0.43%) |
Oct 28, 2013 | 44.34 | 44.34 | 44.06 | 44.17 | 79,141 | +0.03(+0.07%) |
Oct 25, 2013 | 44.33 | 44.38 | 44.06 | 44.14 | 15,920 | -0.07(-0.16%) |
Oct 24, 2013 | 43.95 | 44.29 | 43.86 | 44.21 | 35,506 | +0.36(+0.81%) |
Oct 23, 2013 | 43.72 | 43.85 | 43.69 | 43.85 | 8,249 | -0.10(-0.22%) |
Oct 22, 2013 | 44.00 | 44.12 | 43.76 | 43.95 | 75,075 | +0.22(+0.50%) |
Oct 21, 2013 | 43.95 | 43.95 | 43.71 | 43.73 | 20,915 | +0.00(+0.00%) |
Oct 18, 2013 | 43.60 | 43.73 | 43.51 | 43.73 | 8,216 | +0.71(+1.65%) |
Oct 17, 2013 | 42.71 | 43.08 | 42.15 | 43.02 | 15,015 | +0.17(+0.40%) |
Oct 16, 2013 | 42.72 | 42.90 | 42.72 | 42.85 | 12,722 | +0.45(+1.06%) |
Oct 15, 2013 | 42.79 | 42.79 | 42.40 | 42.40 | 3,615 | -0.43(-1.01%) |
Oct 14, 2013 | 42.45 | 42.85 | 42.43 | 42.84 | 12,769 | +0.38(+0.89%) |
Oct 11, 2013 | 42.08 | 42.50 | 42.02 | 42.46 | 2,549 | +0.51(+1.21%) |
Oct 10, 2013 | 41.49 | 41.98 | 41.49 | 41.95 | 22,553 | +0.77(+1.87%) |
Oct 09, 2013 | 41.21 | 41.25 | 40.78 | 41.18 | 12,866 | +0.10(+0.25%) |
Oct 08, 2013 | 41.76 | 41.76 | 41.08 | 41.08 | 4,344 | -0.83(-1.97%) |
Oct 07, 2013 | 41.86 | 41.91 | 41.86 | 41.91 | 1,200 | -0.24(-0.57%) |
Oct 04, 2013 | 41.96 | 42.18 | 41.96 | 42.15 | 9,649 | +0.14(+0.34%) |
Oct 03, 2013 | 42.27 | 42.27 | 41.70 | 42.00 | 8,411 | -0.36(-0.85%) |
Oct 02, 2013 | 42.32 | 42.37 | 42.18 | 42.36 | 3,184 | -0.20(-0.48%) |
Oct 01, 2013 | 42.04 | 42.57 | 42.04 | 42.57 | 6,323 | +0.57(+1.37%) |
Sep 27, 2013 | 41.91 | 42.10 | 41.91 | 41.99 | 9,684 | -0.05(-0.11%) |
Sep 26, 2013 | 42.17 | 42.17 | 41.94 | 42.04 | 6,870 | +0.12(+0.28%) |
Sep 25, 2013 | 41.89 | 41.94 | 41.88 | 41.92 | 6,412 | -0.24(-0.58%) |
Sep 24, 2013 | 41.91 | 42.26 | 41.91 | 42.16 | 7,122 | +0.32(+0.77%) |
Sep 23, 2013 | 42.02 | 42.02 | 40.79 | 41.84 | 10,604 | -0.09(-0.22%) |
Sep 20, 2013 | 42.07 | 42.07 | 41.93 | 41.93 | 8,347 | -0.06(-0.14%) |
Sep 19, 2013 | 42.11 | 42.11 | 41.99 | 41.99 | 1,824 | -0.08(-0.18%) |
Sep 18, 2013 | 41.73 | 42.07 | 41.45 | 42.07 | 7,332 | +0.36(+0.86%) |
Sep 17, 2013 | 41.41 | 41.71 | 41.38 | 41.71 | 2,381 | +0.35(+0.84%) |
Sep 16, 2013 | 41.57 | 41.58 | 41.36 | 41.36 | 29,598 | +0.08(+0.19%) |
Sep 13, 2013 | 41.01 | 41.31 | 41.01 | 41.28 | 6,149 | +0.16(+0.39%) |
Sep 12, 2013 | 41.32 | 41.32 | 41.12 | 41.12 | 4,216 | -0.24(-0.58%) |
Sep 11, 2013 | 41.23 | 41.36 | 41.23 | 41.36 | 707 | +0.11(+0.26%) |
Sep 10, 2013 | 41.11 | 41.28 | 41.01 | 41.26 | 30,646 | +0.34(+0.83%) |
Sep 09, 2013 | 40.44 | 40.92 | 40.44 | 40.92 | 2,520 | +0.40(+0.99%) |
Sep 06, 2013 | 40.40 | 40.52 | 39.81 | 40.52 | 7,051 | +0.25(+0.62%) |
Sep 05, 2013 | 40.16 | 40.27 | 40.16 | 40.27 | 663 | +0.07(+0.17%) |
Sep 04, 2013 | 39.95 | 40.21 | 39.79 | 40.20 | 4,367 | +0.60(+1.52%) |
Sep 03, 2013 | 40.35 | 40.35 | 39.60 | 39.60 | 3,234 | -0.09(-0.24%) |
Aug 30, 2013 | 40.13 | 40.16 | 39.69 | 39.69 | 5,275 | -0.44(-1.10%) |
Aug 29, 2013 | 39.76 | 40.14 | 39.76 | 40.13 | 1,795 | +0.34(+0.87%) |
Aug 28, 2013 | 39.64 | 39.91 | 39.64 | 39.79 | 3,498 | +0.06(+0.16%) |
Aug 27, 2013 | 40.24 | 40.32 | 39.73 | 39.73 | 3,226 | -0.91(-2.23%) |
Aug 26, 2013 | 40.73 | 40.82 | 40.62 | 40.63 | 7,166 | +0.10(+0.25%) |
Aug 23, 2013 | 40.63 | 40.63 | 40.43 | 40.54 | 2,861 | +0.08(+0.21%) |
Aug 22, 2013 | 40.16 | 40.45 | 40.16 | 40.45 | 2,790 | +0.09(+0.22%) |
Aug 21, 2013 | 40.03 | 40.36 | 39.86 | 40.36 | 4,245 | +0.15(+0.38%) |
Aug 20, 2013 | 39.82 | 40.24 | 39.82 | 40.21 | 4,201 | +0.54(+1.37%) |
Aug 19, 2013 | 39.88 | 39.90 | 39.67 | 39.67 | 1,992 | -0.31(-0.78%) |
Aug 16, 2013 | 40.07 | 40.11 | 39.98 | 39.98 | 2,637 | -0.26(-0.64%) |
Aug 15, 2013 | 40.32 | 40.32 | 40.22 | 40.24 | 4,422 | -0.56(-1.36%) |
Aug 14, 2013 | 40.87 | 40.92 | 40.79 | 40.79 | 6,191 | -0.17(-0.42%) |
Aug 13, 2013 | 41.01 | 41.01 | 40.97 | 40.97 | 3,058 | +0.05(+0.12%) |
Aug 12, 2013 | 40.47 | 40.92 | 40.47 | 40.92 | 3,422 | +0.14(+0.33%) |
Aug 09, 2013 | 40.78 | 40.78 | 40.78 | 40.78 | 1,768 | +0.08(+0.19%) |
Aug 08, 2013 | 40.72 | 40.81 | 40.48 | 40.70 | 6,186 | +0.28(+0.68%) |
Aug 07, 2013 | 40.65 | 40.69 | 40.39 | 40.43 | 9,563 | -0.35(-0.86%) |
Aug 06, 2013 | 41.04 | 41.05 | 40.78 | 40.78 | 5,085 | -0.27(-0.66%) |
Aug 05, 2013 | 40.86 | 41.07 | 40.84 | 41.05 | 6,045 | +0.16(+0.40%) |
Aug 02, 2013 | 40.74 | 40.89 | 40.64 | 40.89 | 7,188 | +0.01(+0.03%) |