Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.89 | 44.60 | 43.87 | 44.31 | 6,297,424 | +0.44(+1.01%) |
Oct 30, 2013 | 44.13 | 44.18 | 43.62 | 43.87 | 10,252,299 | -0.63(-1.42%) |
Oct 29, 2013 | 44.10 | 44.76 | 43.71 | 44.50 | 2,503,790 | +0.30(+0.68%) |
Oct 28, 2013 | 43.94 | 44.64 | 43.84 | 44.20 | 1,764,701 | +0.09(+0.21%) |
Oct 25, 2013 | 42.94 | 44.36 | 42.94 | 44.11 | 3,616,306 | +1.05(+2.45%) |
Oct 24, 2013 | 43.90 | 44.10 | 42.63 | 43.05 | 5,667,162 | -0.91(-2.07%) |
Oct 23, 2013 | 44.01 | 44.13 | 43.47 | 43.96 | 2,193,800 | -0.22(-0.49%) |
Oct 22, 2013 | 44.81 | 45.15 | 44.15 | 44.18 | 3,722,469 | -0.50(-1.12%) |
Oct 21, 2013 | 45.63 | 45.82 | 44.59 | 44.68 | 2,146,194 | -0.95(-2.08%) |
Oct 18, 2013 | 44.54 | 46.55 | 44.74 | 45.63 | 7,612,661 | +1.09(+2.45%) |
Oct 17, 2013 | 43.27 | 44.62 | 43.27 | 44.54 | 2,178,425 | +1.09(+2.51%) |
Oct 16, 2013 | 43.30 | 43.53 | 42.84 | 43.45 | 1,753,780 | +0.30(+0.70%) |
Oct 15, 2013 | 43.61 | 43.65 | 42.79 | 43.15 | 1,798,717 | -0.40(-0.93%) |
Oct 14, 2013 | 43.43 | 43.66 | 42.58 | 43.55 | 2,600,420 | -0.22(-0.49%) |
Oct 11, 2013 | 42.94 | 44.01 | 42.93 | 43.77 | 3,197,567 | +0.86(+1.99%) |
Oct 10, 2013 | 43.52 | 43.95 | 42.81 | 42.91 | 4,595,543 | -0.34(-0.78%) |
Oct 09, 2013 | 43.17 | 43.89 | 43.05 | 43.25 | 4,271,215 | +0.19(+0.44%) |
Oct 08, 2013 | 43.75 | 43.90 | 42.97 | 43.06 | 4,981,922 | -0.42(-0.97%) |
Oct 07, 2013 | 42.10 | 43.72 | 42.10 | 43.49 | 3,361,642 | +0.15(+0.35%) |
Oct 04, 2013 | 43.24 | 43.80 | 43.02 | 43.34 | 4,020,051 | +0.15(+0.35%) |
Oct 03, 2013 | 42.57 | 44.25 | 42.57 | 43.18 | 8,705,688 | +0.56(+1.32%) |
Oct 02, 2013 | 41.86 | 42.73 | 41.61 | 42.62 | 7,473,169 | +0.70(+1.66%) |
Oct 01, 2013 | 40.24 | 41.93 | 40.04 | 41.92 | 8,143,440 | +2.38(+6.01%) |
Sep 27, 2013 | 39.55 | 40.02 | 39.40 | 39.55 | 2,944,089 | -0.28(-0.71%) |
Sep 26, 2013 | 39.68 | 40.01 | 39.54 | 39.83 | 1,935,045 | +0.32(+0.81%) |
Sep 25, 2013 | 39.27 | 39.60 | 39.11 | 39.51 | 2,730,515 | +0.55(+1.40%) |
Sep 24, 2013 | 39.36 | 39.53 | 38.82 | 38.96 | 3,828,541 | -0.52(-1.32%) |
Sep 23, 2013 | 39.65 | 39.65 | 39.01 | 39.49 | 2,199,386 | -0.14(-0.36%) |
Sep 20, 2013 | 39.80 | 39.95 | 39.29 | 39.63 | 3,944,616 | -0.17(-0.44%) |
Sep 19, 2013 | 40.19 | 40.52 | 39.75 | 39.80 | 3,591,358 | -0.39(-0.96%) |
Sep 18, 2013 | 39.01 | 40.19 | 38.88 | 40.19 | 6,772,005 | +1.35(+3.49%) |
Sep 17, 2013 | 38.58 | 38.84 | 38.18 | 38.83 | 2,034,244 | +0.20(+0.51%) |
Sep 16, 2013 | 38.28 | 39.08 | 37.87 | 38.63 | 3,148,576 | +0.76(+2.01%) |
Sep 13, 2013 | 37.47 | 38.15 | 37.37 | 37.87 | 3,024,933 | +0.52(+1.38%) |
Sep 12, 2013 | 37.29 | 37.52 | 36.61 | 37.36 | 3,410,882 | +0.04(+0.10%) |
Sep 11, 2013 | 36.99 | 37.44 | 36.99 | 37.32 | 1,872,719 | +0.34(+0.92%) |
Sep 10, 2013 | 36.69 | 37.17 | 36.68 | 36.98 | 2,880,601 | +0.47(+1.29%) |
Sep 09, 2013 | 37.14 | 37.18 | 36.12 | 36.51 | 4,291,708 | -0.64(-1.72%) |
Sep 06, 2013 | 36.45 | 37.50 | 36.18 | 37.15 | 2,547,105 | +0.78(+2.15%) |
Sep 05, 2013 | 36.13 | 36.58 | 36.13 | 36.37 | 5,787,974 | +0.17(+0.47%) |
Sep 04, 2013 | 36.43 | 36.43 | 36.10 | 36.20 | 1,404,256 | -0.16(-0.44%) |
Sep 03, 2013 | 36.01 | 36.54 | 36.01 | 36.36 | 2,264,140 | +0.46(+1.28%) |
Aug 30, 2013 | 36.39 | 36.54 | 35.71 | 35.90 | 2,211,645 | -0.53(-1.45%) |
Aug 29, 2013 | 36.16 | 36.76 | 36.16 | 36.43 | 1,401,583 | +0.17(+0.47%) |
Aug 28, 2013 | 36.19 | 36.66 | 36.11 | 36.26 | 2,161,839 | +0.07(+0.18%) |
Aug 27, 2013 | 36.56 | 36.77 | 36.09 | 36.19 | 3,037,706 | -0.83(-2.23%) |
Aug 26, 2013 | 36.03 | 37.26 | 35.92 | 37.02 | 2,828,576 | +1.05(+2.93%) |
Aug 23, 2013 | 36.19 | 36.20 | 35.76 | 35.97 | 2,821,438 | -0.23(-0.62%) |
Aug 22, 2013 | 36.12 | 36.65 | 35.94 | 36.19 | 1,391,009 | +0.23(+0.63%) |
Aug 21, 2013 | 36.20 | 36.44 | 35.81 | 35.97 | 2,721,732 | -0.30(-0.83%) |
Aug 20, 2013 | 35.81 | 36.45 | 35.72 | 36.27 | 2,082,738 | +0.50(+1.39%) |
Aug 19, 2013 | 35.68 | 36.08 | 35.49 | 35.77 | 2,501,957 | +0.14(+0.40%) |
Aug 16, 2013 | 36.12 | 36.14 | 35.53 | 35.63 | 2,049,420 | -0.48(-1.33%) |
Aug 15, 2013 | 36.31 | 36.50 | 35.70 | 36.11 | 2,451,498 | -0.67(-1.81%) |
Aug 14, 2013 | 36.49 | 37.13 | 36.39 | 36.77 | 2,788,133 | +0.46(+1.27%) |
Aug 13, 2013 | 36.55 | 36.75 | 36.06 | 36.31 | 2,239,393 | -0.13(-0.36%) |
Aug 12, 2013 | 36.68 | 36.77 | 36.25 | 36.44 | 1,386,115 | -0.23(-0.62%) |
Aug 09, 2013 | 36.27 | 36.85 | 36.22 | 36.67 | 2,445,060 | +0.45(+1.25%) |
Aug 08, 2013 | 35.91 | 36.48 | 35.90 | 36.22 | 2,270,888 | +0.44(+1.23%) |
Aug 07, 2013 | 35.89 | 36.12 | 35.53 | 35.78 | 2,231,484 | -0.25(-0.70%) |
Aug 06, 2013 | 37.15 | 37.15 | 35.80 | 36.03 | 3,804,645 | -1.16(-3.11%) |
Aug 05, 2013 | 36.70 | 37.36 | 36.64 | 37.19 | 1,966,383 | +0.49(+1.33%) |
Aug 02, 2013 | 36.66 | 36.92 | 36.54 | 36.70 | 2,466,659 | -0.04(-0.10%) |