Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.85 | 47.41 | 46.62 | 46.91 | 1,310,135 | +0.02(+0.05%) |
Oct 30, 2013 | 47.69 | 47.86 | 46.46 | 46.88 | 1,640,308 | -0.70(-1.46%) |
Oct 29, 2013 | 46.68 | 47.60 | 46.64 | 47.58 | 1,755,134 | +0.90(+1.93%) |
Oct 28, 2013 | 46.47 | 46.85 | 46.34 | 46.68 | 1,424,663 | +0.36(+0.78%) |
Oct 25, 2013 | 46.19 | 46.77 | 45.87 | 46.31 | 1,120,101 | +0.42(+0.91%) |
Oct 24, 2013 | 45.29 | 45.93 | 45.08 | 45.90 | 1,689,929 | +0.53(+1.17%) |
Oct 23, 2013 | 46.30 | 46.41 | 45.10 | 45.36 | 1,726,532 | -1.14(-2.46%) |
Oct 22, 2013 | 46.51 | 47.11 | 46.25 | 46.51 | 1,049,783 | +0.24(+0.52%) |
Oct 21, 2013 | 46.47 | 46.53 | 46.11 | 46.27 | 1,210,155 | -0.16(-0.35%) |
Oct 18, 2013 | 46.39 | 47.02 | 46.14 | 46.43 | 1,938,982 | +0.56(+1.21%) |
Oct 17, 2013 | 45.46 | 45.93 | 45.30 | 45.87 | 1,614,647 | +0.35(+0.77%) |
Oct 16, 2013 | 45.55 | 45.85 | 45.12 | 45.52 | 1,270,665 | +0.41(+0.91%) |
Oct 15, 2013 | 45.20 | 45.59 | 44.81 | 45.11 | 1,594,761 | -0.32(-0.71%) |
Oct 14, 2013 | 44.38 | 45.52 | 44.26 | 45.43 | 1,295,838 | +0.68(+1.53%) |
Oct 11, 2013 | 44.15 | 44.87 | 43.75 | 44.75 | 1,483,020 | +0.49(+1.11%) |
Oct 10, 2013 | 43.60 | 44.26 | 43.52 | 44.26 | 2,081,441 | +1.25(+2.90%) |
Oct 09, 2013 | 43.60 | 43.63 | 42.70 | 43.01 | 1,711,822 | -0.43(-0.99%) |
Oct 08, 2013 | 43.66 | 44.54 | 43.39 | 43.44 | 2,205,594 | -0.16(-0.37%) |
Oct 07, 2013 | 43.88 | 44.09 | 43.51 | 43.60 | 1,383,334 | -0.97(-2.18%) |
Oct 04, 2013 | 43.99 | 44.94 | 43.60 | 44.58 | 2,205,800 | +0.65(+1.49%) |
Oct 03, 2013 | 43.49 | 43.98 | 43.04 | 43.92 | 1,934,359 | +0.43(+0.99%) |
Oct 02, 2013 | 42.72 | 43.50 | 42.32 | 43.50 | 1,960,243 | +0.60(+1.40%) |
Oct 01, 2013 | 41.68 | 43.15 | 41.66 | 42.90 | 1,797,355 | +1.19(+2.86%) |
Sep 30, 2013 | 41.43 | 41.78 | 41.10 | 41.71 | 1,395,325 | -0.07(-0.17%) |
Sep 27, 2013 | 41.82 | 41.97 | 41.46 | 41.78 | 1,169,371 | -0.24(-0.58%) |
Sep 26, 2013 | 42.00 | 42.23 | 41.77 | 42.02 | 1,105,353 | +0.26(+0.62%) |
Sep 25, 2013 | 41.66 | 42.11 | 41.29 | 41.76 | 2,094,199 | +0.15(+0.35%) |
Sep 24, 2013 | 42.01 | 42.06 | 41.55 | 41.61 | 1,559,699 | -0.37(-0.88%) |
Sep 23, 2013 | 42.34 | 42.35 | 41.69 | 41.98 | 1,956,465 | -0.55(-1.29%) |
Sep 20, 2013 | 43.10 | 43.16 | 42.41 | 42.53 | 2,157,450 | -0.30(-0.71%) |
Sep 19, 2013 | 42.31 | 42.92 | 41.90 | 42.84 | 2,355,870 | +0.71(+1.69%) |
Sep 18, 2013 | 41.82 | 42.27 | 41.45 | 42.12 | 1,006,627 | +0.38(+0.91%) |
Sep 17, 2013 | 41.66 | 42.18 | 41.32 | 41.74 | 1,221,738 | +0.06(+0.15%) |
Sep 16, 2013 | 42.15 | 42.19 | 41.46 | 41.68 | 1,747,159 | -0.05(-0.12%) |
Sep 13, 2013 | 40.51 | 42.03 | 40.07 | 41.73 | 4,347,593 | +1.47(+3.65%) |
Sep 12, 2013 | 40.48 | 40.80 | 39.82 | 40.26 | 1,624,835 | -0.34(-0.83%) |
Sep 11, 2013 | 40.21 | 40.60 | 39.95 | 40.60 | 1,541,250 | +0.60(+1.51%) |
Sep 10, 2013 | 39.96 | 40.02 | 39.44 | 39.99 | 1,340,071 | +0.23(+0.58%) |
Sep 09, 2013 | 39.00 | 40.17 | 38.92 | 39.76 | 1,325,155 | +0.83(+2.14%) |
Sep 06, 2013 | 39.16 | 39.32 | 38.61 | 38.93 | 934,756 | -0.08(-0.22%) |
Sep 05, 2013 | 38.73 | 39.22 | 38.66 | 39.01 | 1,132,524 | +0.33(+0.84%) |
Sep 04, 2013 | 38.01 | 38.99 | 38.00 | 38.69 | 1,424,897 | +0.64(+1.67%) |
Sep 03, 2013 | 38.70 | 38.71 | 37.74 | 38.05 | 1,906,429 | -0.08(-0.21%) |
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |