Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.99 | 46.10 | 45.51 | 45.91 | 138,964 | +1.17(+2.61%) |
Oct 30, 2013 | 45.01 | 45.04 | 44.64 | 44.75 | 98,937 | -0.27(-0.59%) |
Oct 29, 2013 | 44.51 | 45.01 | 44.49 | 45.01 | 57,356 | +0.73(+1.66%) |
Oct 28, 2013 | 44.20 | 44.35 | 44.05 | 44.28 | 63,519 | +0.16(+0.36%) |
Oct 25, 2013 | 44.16 | 44.17 | 43.85 | 44.12 | 73,178 | -0.49(-1.10%) |
Oct 24, 2013 | 44.35 | 44.66 | 44.20 | 44.61 | 55,510 | +0.10(+0.22%) |
Oct 23, 2013 | 44.39 | 44.52 | 44.29 | 44.51 | 219,198 | +0.11(+0.24%) |
Oct 22, 2013 | 44.88 | 45.29 | 44.36 | 44.41 | 453,681 | -0.62(-1.38%) |
Oct 21, 2013 | 44.71 | 45.03 | 44.67 | 45.03 | 99,512 | +0.31(+0.69%) |
Oct 18, 2013 | 44.57 | 44.80 | 44.47 | 44.72 | 132,582 | -0.08(-0.17%) |
Oct 17, 2013 | 44.35 | 44.80 | 44.31 | 44.79 | 138,906 | +1.44(+3.32%) |
Oct 16, 2013 | 43.49 | 43.64 | 43.17 | 43.36 | 92,847 | +0.62(+1.45%) |
Oct 15, 2013 | 42.96 | 43.03 | 42.46 | 42.73 | 86,189 | -0.14(-0.32%) |
Oct 14, 2013 | 42.60 | 43.01 | 42.59 | 42.87 | 205,051 | +0.61(+1.43%) |
Oct 11, 2013 | 41.97 | 42.26 | 41.94 | 42.26 | 54,476 | -0.02(-0.05%) |
Oct 10, 2013 | 41.86 | 42.29 | 41.84 | 42.29 | 49,568 | +0.86(+2.08%) |
Oct 09, 2013 | 41.22 | 41.54 | 41.11 | 41.42 | 117,851 | +0.16(+0.39%) |
Oct 08, 2013 | 41.75 | 41.79 | 41.23 | 41.27 | 104,022 | -0.88(-2.08%) |
Oct 07, 2013 | 42.05 | 42.26 | 42.02 | 42.14 | 69,379 | -0.49(-1.15%) |
Oct 04, 2013 | 42.32 | 42.80 | 42.28 | 42.64 | 56,906 | +0.19(+0.45%) |
Oct 03, 2013 | 42.69 | 42.74 | 42.39 | 42.45 | 60,971 | -0.28(-0.66%) |
Oct 02, 2013 | 42.52 | 42.73 | 42.42 | 42.73 | 70,611 | +0.04(+0.09%) |
Oct 01, 2013 | 42.45 | 42.73 | 42.44 | 42.69 | 94,240 | +0.81(+1.93%) |
Sep 30, 2013 | 41.95 | 42.06 | 41.67 | 41.88 | 141,153 | -0.42(-1.00%) |
Sep 27, 2013 | 41.94 | 42.42 | 41.92 | 42.30 | 133,285 | +0.58(+1.40%) |
Sep 26, 2013 | 41.48 | 41.73 | 41.39 | 41.72 | 81,623 | +0.12(+0.29%) |
Sep 25, 2013 | 41.50 | 41.66 | 41.39 | 41.60 | 92,322 | +0.09(+0.22%) |
Sep 24, 2013 | 41.37 | 41.69 | 41.30 | 41.51 | 77,486 | -0.12(-0.29%) |
Sep 23, 2013 | 41.66 | 41.74 | 41.36 | 41.63 | 58,718 | +0.16(+0.38%) |
Sep 20, 2013 | 41.68 | 41.82 | 41.39 | 41.47 | 77,498 | +0.00(+0.00%) |
Sep 19, 2013 | 41.76 | 41.81 | 41.39 | 41.47 | 121,392 | -0.83(-1.95%) |
Sep 18, 2013 | 41.59 | 42.29 | 41.37 | 42.29 | 105,438 | +0.74(+1.79%) |
Sep 17, 2013 | 41.58 | 41.70 | 41.48 | 41.55 | 69,880 | -0.13(-0.31%) |
Sep 16, 2013 | 41.77 | 41.84 | 41.62 | 41.68 | 76,068 | +0.02(+0.05%) |
Sep 13, 2013 | 41.83 | 41.91 | 41.47 | 41.66 | 81,932 | +0.10(+0.24%) |
Sep 12, 2013 | 41.45 | 41.76 | 41.45 | 41.56 | 52,613 | -0.02(-0.04%) |
Sep 11, 2013 | 41.35 | 41.60 | 41.32 | 41.58 | 91,393 | -0.07(-0.16%) |
Sep 10, 2013 | 41.37 | 41.64 | 41.27 | 41.64 | 93,690 | +0.74(+1.81%) |
Sep 09, 2013 | 40.67 | 40.95 | 40.58 | 40.90 | 89,133 | +0.38(+0.93%) |
Sep 06, 2013 | 40.74 | 40.78 | 40.36 | 40.52 | 211,224 | +0.11(+0.28%) |
Sep 05, 2013 | 40.27 | 40.52 | 40.26 | 40.41 | 118,028 | +0.02(+0.04%) |
Sep 04, 2013 | 39.99 | 40.39 | 39.96 | 40.39 | 114,456 | +0.61(+1.54%) |
Sep 03, 2013 | 39.94 | 39.98 | 39.59 | 39.78 | 124,093 | +1.70(+4.48%) |
Aug 30, 2013 | 38.41 | 38.51 | 38.00 | 38.08 | 102,080 | -0.68(-1.76%) |
Aug 29, 2013 | 38.65 | 38.87 | 38.65 | 38.76 | 110,172 | +0.92(+2.44%) |
Aug 28, 2013 | 37.85 | 38.00 | 37.76 | 37.83 | 89,913 | -0.23(-0.60%) |
Aug 27, 2013 | 38.36 | 38.55 | 38.01 | 38.06 | 133,748 | -1.06(-2.71%) |
Aug 26, 2013 | 39.14 | 39.25 | 39.07 | 39.12 | 74,482 | -0.11(-0.27%) |
Aug 23, 2013 | 39.25 | 39.25 | 39.00 | 39.23 | 69,415 | +0.18(+0.47%) |
Aug 22, 2013 | 38.92 | 39.05 | 38.77 | 39.05 | 74,556 | +0.20(+0.53%) |
Aug 21, 2013 | 38.88 | 39.13 | 38.69 | 38.84 | 92,823 | -0.13(-0.33%) |
Aug 20, 2013 | 38.66 | 39.05 | 38.61 | 38.97 | 288,635 | +0.95(+2.49%) |
Aug 19, 2013 | 38.20 | 38.32 | 37.99 | 38.02 | 69,022 | -0.48(-1.26%) |
Aug 16, 2013 | 38.61 | 38.74 | 38.41 | 38.51 | 65,664 | +0.06(+0.16%) |
Aug 15, 2013 | 38.39 | 38.51 | 38.22 | 38.45 | 65,727 | +0.05(+0.14%) |
Aug 14, 2013 | 38.67 | 38.71 | 38.28 | 38.39 | 84,158 | -0.53(-1.36%) |
Aug 13, 2013 | 38.69 | 38.95 | 38.48 | 38.92 | 93,608 | +0.34(+0.88%) |
Aug 12, 2013 | 38.33 | 38.58 | 38.30 | 38.58 | 123,043 | -0.20(-0.53%) |
Aug 09, 2013 | 38.80 | 39.01 | 38.70 | 38.79 | 114,907 | +0.31(+0.81%) |
Aug 08, 2013 | 38.58 | 38.60 | 38.26 | 38.48 | 64,574 | -0.02(-0.06%) |
Aug 07, 2013 | 38.52 | 38.82 | 38.44 | 38.50 | 62,027 | -0.06(-0.15%) |
Aug 06, 2013 | 38.48 | 38.68 | 38.22 | 38.56 | 120,963 | -0.09(-0.23%) |
Aug 05, 2013 | 38.54 | 38.65 | 38.28 | 38.65 | 124,312 | +0.01(+0.04%) |
Aug 02, 2013 | 38.28 | 38.63 | 38.25 | 38.63 | 87,640 | +0.12(+0.31%) |