Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.27 | 46.27 | 45.69 | 45.69 | 859,921 | -0.59(-1.27%) |
Oct 30, 2013 | 46.45 | 46.68 | 46.05 | 46.28 | 802,726 | -0.20(-0.43%) |
Oct 29, 2013 | 46.18 | 46.51 | 45.83 | 46.48 | 572,151 | +0.42(+0.90%) |
Oct 28, 2013 | 46.36 | 46.47 | 45.81 | 46.06 | 785,050 | -0.10(-0.23%) |
Oct 25, 2013 | 45.91 | 46.16 | 45.88 | 46.16 | 661,183 | +0.21(+0.45%) |
Oct 24, 2013 | 45.93 | 46.09 | 45.64 | 45.96 | 495,406 | +0.14(+0.31%) |
Oct 23, 2013 | 46.26 | 46.36 | 45.73 | 45.81 | 555,378 | -0.72(-1.54%) |
Oct 22, 2013 | 46.35 | 46.75 | 46.35 | 46.53 | 593,519 | +0.26(+0.57%) |
Oct 21, 2013 | 46.37 | 46.44 | 46.15 | 46.27 | 428,553 | -0.14(-0.31%) |
Oct 18, 2013 | 46.26 | 46.47 | 45.90 | 46.41 | 947,630 | +0.29(+0.64%) |
Oct 17, 2013 | 45.67 | 46.18 | 45.63 | 46.12 | 1,325,883 | +0.20(+0.43%) |
Oct 16, 2013 | 45.84 | 46.08 | 45.66 | 45.92 | 1,091,279 | +0.46(+1.02%) |
Oct 15, 2013 | 45.78 | 45.89 | 45.38 | 45.46 | 652,850 | -0.47(-1.03%) |
Oct 14, 2013 | 45.40 | 46.02 | 45.34 | 45.93 | 439,639 | +0.22(+0.48%) |
Oct 11, 2013 | 45.51 | 45.99 | 45.35 | 45.71 | 1,011,469 | +0.19(+0.42%) |
Oct 10, 2013 | 44.55 | 45.52 | 44.47 | 45.52 | 1,354,751 | +1.55(+3.53%) |
Oct 09, 2013 | 43.73 | 44.12 | 43.60 | 43.97 | 1,039,794 | +0.30(+0.69%) |
Oct 08, 2013 | 44.30 | 44.49 | 43.66 | 43.67 | 868,733 | -0.65(-1.47%) |
Oct 07, 2013 | 44.11 | 44.60 | 44.10 | 44.32 | 673,211 | -0.19(-0.43%) |
Oct 04, 2013 | 43.72 | 44.56 | 43.72 | 44.51 | 754,719 | +0.80(+1.84%) |
Oct 03, 2013 | 44.25 | 44.42 | 43.63 | 43.71 | 1,386,152 | -0.79(-1.79%) |
Oct 02, 2013 | 44.25 | 44.57 | 44.06 | 44.50 | 833,485 | -0.10(-0.23%) |
Oct 01, 2013 | 44.27 | 44.66 | 44.24 | 44.60 | 658,163 | +0.40(+0.90%) |
Sep 30, 2013 | 44.13 | 44.42 | 44.08 | 44.21 | 850,740 | -0.20(-0.45%) |
Sep 27, 2013 | 44.45 | 44.59 | 44.31 | 44.41 | 547,387 | -0.37(-0.82%) |
Sep 26, 2013 | 44.64 | 44.92 | 44.55 | 44.77 | 496,706 | +0.17(+0.38%) |
Sep 25, 2013 | 44.60 | 44.70 | 44.56 | 44.60 | 719,526 | +0.00(+0.00%) |
Sep 24, 2013 | 44.59 | 44.91 | 44.56 | 44.60 | 616,252 | +0.06(+0.13%) |
Sep 23, 2013 | 44.59 | 44.81 | 44.49 | 44.55 | 863,945 | -0.32(-0.72%) |
Sep 20, 2013 | 45.12 | 45.34 | 44.75 | 44.87 | 1,408,243 | -0.15(-0.34%) |
Sep 19, 2013 | 44.99 | 45.20 | 44.91 | 45.02 | 734,070 | +0.17(+0.38%) |
Sep 18, 2013 | 44.74 | 44.97 | 44.48 | 44.85 | 1,445,524 | +0.11(+0.25%) |
Sep 17, 2013 | 44.58 | 44.76 | 44.39 | 44.74 | 797,731 | +0.28(+0.64%) |
Sep 16, 2013 | 44.08 | 44.47 | 44.00 | 44.45 | 1,009,359 | +0.73(+1.67%) |
Sep 13, 2013 | 43.66 | 43.81 | 43.46 | 43.72 | 810,452 | +0.20(+0.46%) |
Sep 12, 2013 | 43.57 | 43.62 | 43.35 | 43.53 | 583,554 | -0.09(-0.20%) |
Sep 11, 2013 | 43.27 | 43.61 | 43.25 | 43.61 | 621,585 | +0.36(+0.83%) |
Sep 10, 2013 | 43.28 | 43.36 | 42.97 | 43.25 | 714,374 | +0.24(+0.55%) |
Sep 09, 2013 | 42.43 | 43.02 | 42.38 | 43.02 | 570,823 | +0.75(+1.77%) |
Sep 06, 2013 | 42.56 | 42.56 | 41.93 | 42.27 | 1,037,317 | -0.11(-0.27%) |
Sep 05, 2013 | 42.50 | 42.58 | 41.95 | 42.38 | 867,281 | -0.15(-0.36%) |
Sep 04, 2013 | 42.33 | 42.68 | 42.27 | 42.53 | 1,075,865 | +0.42(+0.99%) |
Sep 03, 2013 | 42.50 | 42.67 | 41.71 | 42.12 | 670,827 | +0.07(+0.16%) |
Aug 30, 2013 | 42.18 | 42.26 | 41.83 | 42.05 | 791,300 | -0.13(-0.31%) |
Aug 29, 2013 | 42.56 | 42.67 | 42.04 | 42.18 | 860,998 | -0.39(-0.91%) |
Aug 28, 2013 | 42.61 | 42.85 | 42.48 | 42.57 | 727,498 | +0.00(+0.01%) |
Aug 27, 2013 | 42.90 | 43.03 | 42.47 | 42.57 | 747,386 | -0.76(-1.74%) |
Aug 26, 2013 | 43.40 | 43.59 | 43.25 | 43.32 | 982,100 | -0.08(-0.17%) |
Aug 23, 2013 | 43.42 | 43.53 | 43.12 | 43.40 | 496,761 | +0.02(+0.04%) |
Aug 22, 2013 | 43.10 | 43.50 | 43.09 | 43.38 | 429,614 | +0.35(+0.81%) |
Aug 21, 2013 | 43.11 | 43.34 | 42.82 | 43.03 | 1,022,911 | -0.20(-0.46%) |
Aug 20, 2013 | 43.11 | 43.29 | 42.85 | 43.23 | 639,150 | +0.09(+0.22%) |
Aug 19, 2013 | 43.77 | 43.86 | 43.14 | 43.14 | 561,817 | -0.70(-1.59%) |
Aug 16, 2013 | 44.14 | 44.34 | 43.72 | 43.83 | 852,962 | -0.53(-1.19%) |
Aug 15, 2013 | 44.54 | 44.87 | 44.33 | 44.36 | 849,363 | -0.53(-1.18%) |
Aug 14, 2013 | 44.46 | 45.06 | 44.40 | 44.89 | 1,196,858 | +0.31(+0.70%) |
Aug 13, 2013 | 44.04 | 44.67 | 43.95 | 44.58 | 1,167,494 | +0.74(+1.68%) |
Aug 12, 2013 | 43.37 | 43.89 | 43.35 | 43.84 | 948,852 | +0.23(+0.52%) |
Aug 09, 2013 | 43.45 | 43.66 | 43.39 | 43.62 | 615,729 | +0.14(+0.33%) |
Aug 08, 2013 | 43.33 | 43.55 | 43.10 | 43.48 | 765,089 | +0.36(+0.83%) |
Aug 07, 2013 | 43.26 | 43.34 | 42.97 | 43.12 | 582,075 | -0.25(-0.59%) |
Aug 06, 2013 | 43.47 | 43.52 | 43.14 | 43.37 | 487,504 | -0.19(-0.43%) |
Aug 05, 2013 | 43.65 | 43.72 | 43.39 | 43.56 | 614,055 | -0.16(-0.37%) |
Aug 02, 2013 | 43.82 | 43.93 | 43.47 | 43.72 | 609,167 | -0.26(-0.60%) |