Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.39 | 45.90 | 44.78 | 44.80 | 586,736 | -0.70(-1.54%) |
Oct 30, 2013 | 46.29 | 46.39 | 45.01 | 45.50 | 568,677 | -0.89(-1.91%) |
Oct 29, 2013 | 46.12 | 46.39 | 45.65 | 46.39 | 387,100 | +0.33(+0.71%) |
Oct 28, 2013 | 45.46 | 46.28 | 44.82 | 46.07 | 822,351 | +0.60(+1.32%) |
Oct 25, 2013 | 45.79 | 45.96 | 45.06 | 45.46 | 459,870 | -0.32(-0.69%) |
Oct 24, 2013 | 45.00 | 46.63 | 44.77 | 45.78 | 849,968 | +1.00(+2.23%) |
Oct 23, 2013 | 43.68 | 46.86 | 43.51 | 44.78 | 1,461,085 | +1.88(+4.37%) |
Oct 22, 2013 | 42.17 | 43.12 | 42.16 | 42.91 | 882,942 | +1.04(+2.48%) |
Oct 21, 2013 | 42.83 | 42.83 | 40.73 | 41.87 | 735,609 | -0.64(-1.51%) |
Oct 18, 2013 | 43.08 | 43.08 | 42.15 | 42.51 | 752,523 | -0.22(-0.51%) |
Oct 17, 2013 | 40.47 | 42.73 | 40.47 | 42.73 | 654,465 | +1.78(+4.34%) |
Oct 16, 2013 | 40.25 | 41.15 | 39.65 | 40.95 | 442,157 | +0.99(+2.47%) |
Oct 15, 2013 | 40.74 | 40.77 | 39.90 | 39.97 | 480,453 | -1.03(-2.50%) |
Oct 14, 2013 | 40.91 | 41.02 | 39.84 | 40.99 | 436,566 | -0.18(-0.43%) |
Oct 11, 2013 | 40.01 | 41.61 | 39.96 | 41.17 | 316,340 | +0.86(+2.13%) |
Oct 10, 2013 | 40.38 | 40.63 | 40.01 | 40.31 | 407,422 | +0.59(+1.49%) |
Oct 09, 2013 | 39.39 | 40.18 | 38.42 | 39.72 | 712,081 | +0.40(+1.03%) |
Oct 08, 2013 | 40.05 | 40.69 | 39.14 | 39.31 | 507,492 | -0.85(-2.11%) |
Oct 07, 2013 | 40.93 | 41.13 | 40.08 | 40.16 | 746,447 | -1.25(-3.03%) |
Oct 04, 2013 | 42.98 | 43.21 | 41.28 | 41.42 | 722,049 | -1.67(-3.87%) |
Oct 03, 2013 | 43.18 | 43.67 | 42.74 | 43.08 | 748,216 | -0.27(-0.61%) |
Oct 02, 2013 | 42.07 | 43.40 | 41.96 | 43.35 | 565,556 | +0.84(+1.97%) |
Oct 01, 2013 | 42.51 | 42.88 | 42.12 | 42.51 | 524,249 | +0.12(+0.28%) |
Sep 30, 2013 | 41.38 | 42.67 | 41.28 | 42.39 | 397,023 | +0.26(+0.61%) |
Sep 27, 2013 | 42.11 | 42.78 | 41.92 | 42.14 | 412,226 | -0.39(-0.93%) |
Sep 26, 2013 | 42.93 | 43.04 | 41.85 | 42.53 | 411,605 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.74 | 42.30 | 42.85 | 484,429 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.25 | 42.94 | 611,520 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.91 | 41.41 | 42.43 | 563,304 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.78 | 890,357 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.64 | 44.18 | 44.42 | 621,064 | -1.61(-3.50%) |
Sep 18, 2013 | 42.96 | 46.37 | 42.58 | 46.03 | 927,800 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,029 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.71 | 42.44 | 42.64 | 438,426 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.26 | 528,276 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,007 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,831 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.35 | 40.24 | 40.36 | 641,945 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.38 | 39.24 | 41.04 | 574,498 | +1.80(+4.58%) |
Sep 06, 2013 | 39.00 | 39.66 | 38.46 | 39.24 | 813,737 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.42 | 506,890 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.85 | 38.82 | 38.85 | 643,650 | -0.38(-0.96%) |
Sep 03, 2013 | 39.80 | 40.14 | 38.97 | 39.23 | 687,183 | -0.18(-0.45%) |
Aug 30, 2013 | 40.06 | 40.22 | 39.13 | 39.40 | 525,858 | -0.79(-1.96%) |
Aug 29, 2013 | 38.46 | 40.84 | 38.44 | 40.19 | 755,297 | +1.60(+4.14%) |
Aug 28, 2013 | 38.74 | 38.74 | 38.05 | 38.59 | 462,386 | -0.19(-0.48%) |
Aug 27, 2013 | 38.58 | 39.03 | 38.33 | 38.78 | 719,502 | -0.42(-1.08%) |
Aug 26, 2013 | 38.84 | 39.74 | 38.40 | 39.21 | 354,832 | +0.42(+1.09%) |
Aug 23, 2013 | 39.87 | 39.93 | 38.28 | 38.78 | 935,611 | -1.04(-2.60%) |
Aug 22, 2013 | 39.45 | 40.47 | 39.35 | 39.82 | 663,958 | +0.32(+0.80%) |
Aug 21, 2013 | 40.15 | 40.43 | 39.27 | 39.50 | 702,865 | -0.69(-1.72%) |
Aug 20, 2013 | 38.78 | 40.24 | 38.37 | 40.19 | 1,215,552 | +1.69(+4.38%) |
Aug 19, 2013 | 40.69 | 41.13 | 38.04 | 38.50 | 764,318 | -2.13(-5.25%) |
Aug 16, 2013 | 40.66 | 42.26 | 40.47 | 40.64 | 515,611 | -0.14(-0.34%) |
Aug 15, 2013 | 38.24 | 40.93 | 38.24 | 40.77 | 1,881,331 | +0.25(+0.61%) |
Aug 14, 2013 | 41.95 | 41.95 | 40.40 | 40.53 | 836,519 | -1.34(-3.21%) |
Aug 13, 2013 | 43.18 | 43.18 | 41.59 | 41.87 | 675,745 | -1.35(-3.13%) |
Aug 12, 2013 | 42.97 | 44.04 | 42.88 | 43.22 | 321,944 | +0.01(+0.02%) |
Aug 09, 2013 | 42.65 | 43.55 | 42.44 | 43.21 | 394,777 | +0.48(+1.13%) |
Aug 08, 2013 | 43.02 | 43.92 | 42.64 | 42.73 | 614,340 | -0.10(-0.23%) |
Aug 07, 2013 | 43.82 | 43.82 | 42.44 | 42.83 | 847,283 | -1.25(-2.84%) |
Aug 06, 2013 | 44.57 | 44.78 | 43.42 | 44.08 | 371,123 | -0.58(-1.30%) |
Aug 05, 2013 | 45.43 | 45.44 | 44.43 | 44.66 | 260,747 | -0.95(-2.08%) |
Aug 02, 2013 | 44.47 | 45.99 | 44.41 | 45.61 | 365,533 | +1.27(+2.87%) |