Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.84 | 46.38 | 45.31 | 46.26 | 715,107 | -0.28(-0.61%) |
Oct 30, 2013 | 45.50 | 46.58 | 45.39 | 46.54 | 488,566 | +0.80(+1.74%) |
Oct 29, 2013 | 45.71 | 45.85 | 45.41 | 45.74 | 377,037 | -0.05(-0.12%) |
Oct 28, 2013 | 45.48 | 45.87 | 45.38 | 45.80 | 370,330 | +0.47(+1.03%) |
Oct 25, 2013 | 45.27 | 45.49 | 44.97 | 45.33 | 268,481 | +0.07(+0.16%) |
Oct 24, 2013 | 45.20 | 45.31 | 44.69 | 45.26 | 434,705 | -0.47(-1.02%) |
Oct 23, 2013 | 46.43 | 46.43 | 45.38 | 45.72 | 411,954 | -1.00(-2.14%) |
Oct 22, 2013 | 46.35 | 47.70 | 46.27 | 46.72 | 769,901 | +0.26(+0.55%) |
Oct 21, 2013 | 45.93 | 46.49 | 45.85 | 46.47 | 287,991 | +0.40(+0.88%) |
Oct 18, 2013 | 46.35 | 47.00 | 45.75 | 46.06 | 376,457 | -0.22(-0.48%) |
Oct 17, 2013 | 46.86 | 47.01 | 45.89 | 46.28 | 660,580 | +0.28(+0.60%) |
Oct 16, 2013 | 46.38 | 46.65 | 45.72 | 46.01 | 582,096 | -0.22(-0.48%) |
Oct 15, 2013 | 46.38 | 46.56 | 45.87 | 46.23 | 705,183 | -0.41(-0.89%) |
Oct 14, 2013 | 45.87 | 46.79 | 45.79 | 46.64 | 519,500 | +0.45(+0.97%) |
Oct 11, 2013 | 46.47 | 46.83 | 45.81 | 46.19 | 598,883 | -0.35(-0.75%) |
Oct 10, 2013 | 45.05 | 46.61 | 44.96 | 46.54 | 1,454,286 | +2.55(+5.80%) |
Oct 09, 2013 | 43.67 | 44.07 | 43.40 | 43.99 | 541,903 | +0.35(+0.80%) |
Oct 08, 2013 | 43.51 | 43.79 | 43.14 | 43.64 | 347,037 | +0.41(+0.96%) |
Oct 07, 2013 | 42.97 | 43.62 | 42.95 | 43.23 | 291,399 | -0.03(-0.06%) |
Oct 04, 2013 | 42.57 | 43.50 | 42.52 | 43.26 | 339,337 | +0.55(+1.29%) |
Oct 03, 2013 | 42.61 | 43.00 | 42.53 | 42.71 | 317,671 | -0.12(-0.28%) |
Oct 02, 2013 | 42.38 | 42.89 | 41.76 | 42.83 | 640,593 | +0.30(+0.71%) |
Oct 01, 2013 | 42.31 | 42.74 | 42.12 | 42.52 | 444,868 | +0.30(+0.72%) |
Sep 30, 2013 | 42.97 | 43.08 | 42.02 | 42.22 | 895,711 | -0.51(-1.20%) |
Sep 27, 2013 | 42.49 | 42.84 | 42.34 | 42.73 | 539,157 | -0.07(-0.17%) |
Sep 26, 2013 | 43.70 | 43.79 | 42.54 | 42.81 | 481,406 | -0.77(-1.77%) |
Sep 25, 2013 | 43.73 | 43.75 | 43.01 | 43.58 | 887,407 | -0.30(-0.69%) |
Sep 24, 2013 | 43.33 | 44.14 | 42.95 | 43.88 | 641,430 | +0.69(+1.59%) |
Sep 23, 2013 | 43.63 | 43.63 | 42.56 | 43.19 | 700,038 | +0.20(+0.47%) |
Sep 20, 2013 | 44.10 | 44.13 | 42.94 | 42.99 | 310,935 | -0.75(-1.72%) |
Sep 19, 2013 | 43.98 | 44.17 | 43.05 | 43.74 | 397,104 | -0.32(-0.73%) |
Sep 18, 2013 | 41.55 | 44.33 | 41.46 | 44.06 | 742,720 | +2.81(+6.80%) |
Sep 17, 2013 | 41.61 | 42.04 | 41.04 | 41.26 | 639,239 | -0.02(-0.04%) |
Sep 16, 2013 | 41.13 | 41.49 | 40.98 | 41.27 | 899,206 | +0.93(+2.30%) |
Sep 13, 2013 | 39.97 | 40.37 | 39.79 | 40.35 | 423,609 | +0.42(+1.06%) |
Sep 12, 2013 | 39.79 | 40.04 | 39.43 | 39.93 | 637,831 | +0.41(+1.04%) |
Sep 11, 2013 | 39.95 | 39.95 | 39.24 | 39.51 | 493,028 | -0.73(-1.82%) |
Sep 10, 2013 | 39.83 | 40.27 | 39.77 | 40.25 | 477,343 | +0.50(+1.27%) |
Sep 09, 2013 | 39.31 | 39.79 | 39.06 | 39.74 | 691,550 | +0.07(+0.19%) |
Sep 06, 2013 | 39.63 | 39.86 | 39.08 | 39.67 | 565,492 | +0.85(+2.20%) |
Sep 05, 2013 | 37.63 | 38.94 | 37.57 | 38.82 | 428,544 | +1.46(+3.90%) |
Sep 04, 2013 | 37.51 | 37.72 | 37.14 | 37.36 | 482,606 | -0.29(-0.78%) |
Sep 03, 2013 | 37.80 | 38.08 | 37.52 | 37.65 | 514,885 | -0.04(-0.10%) |
Aug 30, 2013 | 37.67 | 37.95 | 37.17 | 37.69 | 596,168 | +0.27(+0.71%) |
Aug 29, 2013 | 36.85 | 37.61 | 36.74 | 37.42 | 662,583 | +0.40(+1.09%) |
Aug 28, 2013 | 36.23 | 37.16 | 35.87 | 37.02 | 783,110 | +0.86(+2.38%) |
Aug 27, 2013 | 35.67 | 36.35 | 35.61 | 36.16 | 637,629 | +0.08(+0.23%) |
Aug 26, 2013 | 37.46 | 37.46 | 35.97 | 36.07 | 302,801 | -1.27(-3.39%) |
Aug 23, 2013 | 36.31 | 37.39 | 36.15 | 37.34 | 456,008 | +1.58(+4.41%) |
Aug 22, 2013 | 35.97 | 36.20 | 35.50 | 35.76 | 578,567 | -0.14(-0.38%) |
Aug 21, 2013 | 35.83 | 36.34 | 35.57 | 35.90 | 453,475 | -0.50(-1.36%) |
Aug 20, 2013 | 36.56 | 37.05 | 36.22 | 36.39 | 403,990 | -0.01(-0.03%) |
Aug 19, 2013 | 37.31 | 37.49 | 36.34 | 36.40 | 765,649 | -1.20(-3.20%) |
Aug 16, 2013 | 38.27 | 38.46 | 37.49 | 37.61 | 585,777 | -0.82(-2.13%) |
Aug 15, 2013 | 38.61 | 38.77 | 38.06 | 38.42 | 468,431 | -1.00(-2.54%) |
Aug 14, 2013 | 40.29 | 40.65 | 39.28 | 39.42 | 651,611 | -0.84(-2.10%) |
Aug 13, 2013 | 40.13 | 40.33 | 39.80 | 40.27 | 770,970 | +0.07(+0.18%) |
Aug 12, 2013 | 41.22 | 41.36 | 39.95 | 40.19 | 451,161 | -0.53(-1.31%) |
Aug 09, 2013 | 40.12 | 41.06 | 39.77 | 40.72 | 982,948 | +1.26(+3.18%) |
Aug 08, 2013 | 39.44 | 39.83 | 38.98 | 39.47 | 482,214 | +0.38(+0.96%) |
Aug 07, 2013 | 38.99 | 39.71 | 38.91 | 39.09 | 703,932 | -0.28(-0.72%) |
Aug 06, 2013 | 40.02 | 40.08 | 39.25 | 39.38 | 1,054,614 | -0.56(-1.40%) |
Aug 05, 2013 | 40.27 | 40.29 | 39.81 | 39.94 | 555,751 | -0.61(-1.49%) |
Aug 02, 2013 | 40.70 | 41.05 | 40.27 | 40.54 | 644,783 | -0.10(-0.25%) |