Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.12 | 47.01 | 46.02 | 46.37 | 477,721 | +0.95(+2.10%) |
Oct 30, 2013 | 45.67 | 45.87 | 44.82 | 45.41 | 387,062 | -0.17(-0.36%) |
Oct 29, 2013 | 45.57 | 46.00 | 45.05 | 45.58 | 562,595 | +0.35(+0.78%) |
Oct 28, 2013 | 45.97 | 45.97 | 44.98 | 45.23 | 561,307 | -0.74(-1.61%) |
Oct 25, 2013 | 45.78 | 46.26 | 45.56 | 45.97 | 324,738 | +0.42(+0.92%) |
Oct 24, 2013 | 44.45 | 45.65 | 44.13 | 45.55 | 419,398 | +1.42(+3.22%) |
Oct 23, 2013 | 44.77 | 44.84 | 44.04 | 44.13 | 208,241 | -0.60(-1.35%) |
Oct 22, 2013 | 44.81 | 45.02 | 44.52 | 44.73 | 252,089 | +0.22(+0.50%) |
Oct 21, 2013 | 44.52 | 44.60 | 44.33 | 44.51 | 322,754 | +0.47(+1.06%) |
Oct 18, 2013 | 43.65 | 44.38 | 43.51 | 44.04 | 483,859 | +0.66(+1.53%) |
Oct 17, 2013 | 42.79 | 43.40 | 42.76 | 43.38 | 233,515 | +0.54(+1.25%) |
Oct 16, 2013 | 43.09 | 43.46 | 42.84 | 42.84 | 236,126 | -0.03(-0.07%) |
Oct 15, 2013 | 42.96 | 43.40 | 42.55 | 42.87 | 319,763 | -0.11(-0.25%) |
Oct 14, 2013 | 43.38 | 43.38 | 42.57 | 42.98 | 397,678 | +0.13(+0.30%) |
Oct 11, 2013 | 42.24 | 42.85 | 42.02 | 42.85 | 375,313 | +0.63(+1.50%) |
Oct 10, 2013 | 43.00 | 43.33 | 42.12 | 42.22 | 460,512 | -0.20(-0.48%) |
Oct 09, 2013 | 42.83 | 43.06 | 42.41 | 42.42 | 412,744 | -0.36(-0.84%) |
Oct 08, 2013 | 43.04 | 43.23 | 42.57 | 42.78 | 986,608 | -0.27(-0.63%) |
Oct 07, 2013 | 42.80 | 43.32 | 42.34 | 43.05 | 707,572 | -0.02(-0.05%) |
Oct 04, 2013 | 42.57 | 43.20 | 42.33 | 43.07 | 210,500 | +0.51(+1.19%) |
Oct 03, 2013 | 42.58 | 42.77 | 42.09 | 42.57 | 424,810 | -0.14(-0.32%) |
Oct 02, 2013 | 42.34 | 42.89 | 42.13 | 42.70 | 349,096 | +0.30(+0.71%) |
Oct 01, 2013 | 42.10 | 42.46 | 41.71 | 42.40 | 315,778 | -0.41(-0.96%) |
Sep 27, 2013 | 42.42 | 42.84 | 42.14 | 42.81 | 416,139 | +0.34(+0.80%) |
Sep 26, 2013 | 43.81 | 43.95 | 42.43 | 42.47 | 443,903 | -1.27(-2.90%) |
Sep 25, 2013 | 43.99 | 44.06 | 43.45 | 43.74 | 213,792 | -0.15(-0.33%) |
Sep 24, 2013 | 43.80 | 44.36 | 43.71 | 43.88 | 205,129 | -0.05(-0.11%) |
Sep 23, 2013 | 44.00 | 44.03 | 43.58 | 43.93 | 328,023 | -0.49(-1.10%) |
Sep 20, 2013 | 45.07 | 45.07 | 44.34 | 44.42 | 204,705 | -0.47(-1.04%) |
Sep 19, 2013 | 44.88 | 45.05 | 44.57 | 44.89 | 318,456 | +0.21(+0.48%) |
Sep 18, 2013 | 43.75 | 44.80 | 43.61 | 44.67 | 181,351 | +0.87(+1.98%) |
Sep 17, 2013 | 44.22 | 44.48 | 43.80 | 43.80 | 166,754 | -0.42(-0.95%) |
Sep 16, 2013 | 44.47 | 44.70 | 44.17 | 44.22 | 89,079 | -0.10(-0.22%) |
Sep 13, 2013 | 43.84 | 44.40 | 43.82 | 44.32 | 89,783 | +0.37(+0.84%) |
Sep 12, 2013 | 44.66 | 44.94 | 43.82 | 43.95 | 191,401 | -0.82(-1.83%) |
Sep 11, 2013 | 44.70 | 45.30 | 44.46 | 44.77 | 223,307 | +0.16(+0.35%) |
Sep 10, 2013 | 44.46 | 44.76 | 44.40 | 44.61 | 468,346 | +0.36(+0.81%) |
Sep 09, 2013 | 43.72 | 44.35 | 43.36 | 44.25 | 245,797 | +0.66(+1.52%) |
Sep 06, 2013 | 43.46 | 43.82 | 42.85 | 43.59 | 171,676 | +0.36(+0.83%) |
Sep 05, 2013 | 43.18 | 43.46 | 43.07 | 43.23 | 146,259 | -0.02(-0.05%) |
Sep 04, 2013 | 42.78 | 43.25 | 42.44 | 43.25 | 142,604 | +0.37(+0.86%) |
Sep 03, 2013 | 42.91 | 42.99 | 42.34 | 42.88 | 195,806 | +0.60(+1.43%) |
Aug 30, 2013 | 42.78 | 42.88 | 42.00 | 42.28 | 96,315 | -0.48(-1.12%) |
Aug 29, 2013 | 42.37 | 43.03 | 42.30 | 42.75 | 133,817 | +0.41(+0.97%) |
Aug 28, 2013 | 42.41 | 42.78 | 42.11 | 42.34 | 152,071 | -0.14(-0.32%) |
Aug 27, 2013 | 43.11 | 43.11 | 42.35 | 42.48 | 128,814 | -1.09(-2.50%) |
Aug 26, 2013 | 43.35 | 43.89 | 43.17 | 43.57 | 180,310 | +0.22(+0.52%) |
Aug 23, 2013 | 43.80 | 43.80 | 43.14 | 43.35 | 218,372 | -0.32(-0.74%) |
Aug 22, 2013 | 43.05 | 43.88 | 43.05 | 43.67 | 311,943 | +0.60(+1.40%) |
Aug 21, 2013 | 42.96 | 43.32 | 42.62 | 43.06 | 244,958 | +0.05(+0.11%) |
Aug 20, 2013 | 42.77 | 43.35 | 42.58 | 43.02 | 190,528 | +0.18(+0.41%) |
Aug 19, 2013 | 43.45 | 43.73 | 42.84 | 42.84 | 205,906 | -0.57(-1.32%) |
Aug 16, 2013 | 43.79 | 43.96 | 43.42 | 43.42 | 231,701 | -0.45(-1.02%) |
Aug 15, 2013 | 44.01 | 44.05 | 43.59 | 43.86 | 162,493 | -0.54(-1.21%) |
Aug 14, 2013 | 44.19 | 44.41 | 43.92 | 44.40 | 106,055 | +0.26(+0.60%) |
Aug 13, 2013 | 43.79 | 44.35 | 43.45 | 44.14 | 180,531 | +0.24(+0.55%) |
Aug 12, 2013 | 44.34 | 44.60 | 43.88 | 43.89 | 243,923 | -0.71(-1.59%) |
Aug 09, 2013 | 44.45 | 44.86 | 44.45 | 44.60 | 256,652 | +0.08(+0.17%) |
Aug 08, 2013 | 43.45 | 44.53 | 43.35 | 44.53 | 845,290 | +1.33(+3.09%) |
Aug 07, 2013 | 43.63 | 43.63 | 43.00 | 43.19 | 441,089 | -0.44(-1.00%) |
Aug 06, 2013 | 44.65 | 45.25 | 43.57 | 43.63 | 466,495 | -1.06(-2.38%) |
Aug 05, 2013 | 45.20 | 45.28 | 44.69 | 44.69 | 246,228 | -0.47(-1.04%) |
Aug 02, 2013 | 45.24 | 45.68 | 45.12 | 45.16 | 310,637 | -0.21(-0.47%) |