Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.09 | 47.24 | 46.30 | 46.37 | 1,347,285 | -0.71(-1.50%) |
Oct 30, 2013 | 47.55 | 47.90 | 46.87 | 47.08 | 639,738 | -0.33(-0.70%) |
Oct 29, 2013 | 47.15 | 47.54 | 46.99 | 47.41 | 739,861 | +0.28(+0.59%) |
Oct 28, 2013 | 47.35 | 47.49 | 46.72 | 47.13 | 879,330 | -0.30(-0.64%) |
Oct 25, 2013 | 47.53 | 47.73 | 46.99 | 47.43 | 672,131 | +0.12(+0.25%) |
Oct 24, 2013 | 47.13 | 47.67 | 46.80 | 47.32 | 1,020,789 | +0.34(+0.72%) |
Oct 23, 2013 | 46.71 | 47.08 | 46.54 | 46.98 | 620,350 | +0.10(+0.21%) |
Oct 22, 2013 | 46.71 | 47.39 | 46.44 | 46.88 | 795,634 | +0.26(+0.56%) |
Oct 21, 2013 | 46.50 | 46.75 | 46.14 | 46.62 | 1,195,231 | +0.25(+0.54%) |
Oct 18, 2013 | 46.28 | 46.65 | 46.10 | 46.37 | 850,233 | +0.41(+0.89%) |
Oct 17, 2013 | 45.59 | 46.29 | 45.47 | 45.96 | 872,961 | +0.26(+0.57%) |
Oct 16, 2013 | 45.29 | 45.91 | 45.29 | 45.70 | 717,665 | +0.63(+1.39%) |
Oct 15, 2013 | 45.64 | 45.84 | 44.86 | 45.07 | 869,162 | -0.58(-1.27%) |
Oct 14, 2013 | 45.04 | 45.83 | 44.97 | 45.66 | 724,928 | +0.34(+0.75%) |
Oct 11, 2013 | 44.57 | 45.36 | 44.50 | 45.32 | 1,228,100 | +0.64(+1.44%) |
Oct 10, 2013 | 44.50 | 44.82 | 44.48 | 44.67 | 898,851 | +0.77(+1.75%) |
Oct 09, 2013 | 44.23 | 44.40 | 43.42 | 43.90 | 1,248,525 | -0.11(-0.24%) |
Oct 08, 2013 | 45.03 | 45.03 | 43.35 | 44.01 | 1,587,829 | -0.89(-1.99%) |
Oct 07, 2013 | 44.92 | 45.07 | 44.47 | 44.90 | 1,501,262 | -0.46(-1.00%) |
Oct 04, 2013 | 45.40 | 45.63 | 45.07 | 45.36 | 2,132,925 | -0.15(-0.33%) |
Oct 03, 2013 | 44.74 | 46.46 | 44.67 | 45.51 | 4,350,225 | +0.80(+1.80%) |
Oct 02, 2013 | 44.00 | 44.92 | 43.72 | 44.71 | 2,222,206 | +0.29(+0.66%) |
Oct 01, 2013 | 43.79 | 44.70 | 43.79 | 44.41 | 1,894,969 | +0.52(+1.18%) |
Sep 30, 2013 | 43.04 | 44.32 | 42.98 | 43.90 | 6,109,632 | +0.33(+0.76%) |
Sep 27, 2013 | 43.00 | 43.72 | 42.97 | 43.56 | 704,965 | +0.26(+0.60%) |
Sep 26, 2013 | 43.38 | 43.57 | 43.07 | 43.31 | 638,967 | +0.06(+0.14%) |
Sep 25, 2013 | 43.02 | 43.66 | 42.89 | 43.24 | 781,589 | +0.21(+0.48%) |
Sep 24, 2013 | 43.74 | 43.88 | 42.84 | 43.04 | 1,814,807 | +0.54(+1.26%) |
Sep 23, 2013 | 42.13 | 42.75 | 41.75 | 42.50 | 928,270 | +0.31(+0.74%) |
Sep 20, 2013 | 42.41 | 42.67 | 42.01 | 42.19 | 1,198,200 | -0.08(-0.19%) |
Sep 19, 2013 | 42.59 | 42.77 | 42.23 | 42.27 | 1,199,912 | -0.26(-0.61%) |
Sep 18, 2013 | 42.48 | 43.14 | 42.06 | 42.53 | 1,413,549 | -0.04(-0.08%) |
Sep 17, 2013 | 42.05 | 42.79 | 41.98 | 42.56 | 1,308,413 | +0.58(+1.38%) |
Sep 16, 2013 | 43.84 | 43.84 | 41.92 | 41.98 | 2,723,384 | -1.41(-3.25%) |
Sep 13, 2013 | 43.78 | 43.83 | 43.21 | 43.39 | 739,451 | -0.21(-0.49%) |
Sep 12, 2013 | 43.34 | 43.72 | 42.81 | 43.61 | 1,246,819 | +0.42(+0.97%) |
Sep 11, 2013 | 42.59 | 43.21 | 42.45 | 43.19 | 1,864,714 | +0.84(+1.98%) |
Sep 10, 2013 | 42.44 | 42.51 | 42.11 | 42.35 | 701,595 | +0.24(+0.57%) |
Sep 09, 2013 | 41.60 | 42.21 | 41.60 | 42.11 | 904,985 | +0.68(+1.64%) |
Sep 06, 2013 | 42.17 | 42.17 | 41.11 | 41.43 | 842,805 | -0.46(-1.11%) |
Sep 05, 2013 | 41.68 | 42.18 | 41.49 | 41.89 | 622,626 | +0.14(+0.34%) |
Sep 04, 2013 | 41.40 | 41.82 | 41.06 | 41.75 | 1,358,159 | +0.31(+0.75%) |
Sep 03, 2013 | 41.72 | 41.85 | 40.75 | 41.44 | 1,972,944 | +0.24(+0.59%) |
Aug 30, 2013 | 41.47 | 41.54 | 40.88 | 41.20 | 1,265,798 | -0.41(-0.99%) |
Aug 29, 2013 | 41.27 | 41.83 | 41.03 | 41.61 | 1,296,704 | +0.28(+0.67%) |
Aug 28, 2013 | 40.89 | 41.59 | 40.86 | 41.33 | 977,137 | +0.36(+0.87%) |
Aug 27, 2013 | 41.64 | 41.88 | 40.91 | 40.97 | 1,625,892 | -1.11(-2.65%) |
Aug 26, 2013 | 40.92 | 43.56 | 40.75 | 42.09 | 3,849,200 | +1.22(+2.99%) |
Aug 23, 2013 | 40.67 | 40.88 | 40.13 | 40.87 | 905,420 | +0.43(+1.06%) |
Aug 22, 2013 | 40.23 | 40.70 | 39.98 | 40.44 | 1,237,893 | +0.38(+0.96%) |
Aug 21, 2013 | 39.99 | 40.42 | 39.68 | 40.06 | 3,279,276 | -0.14(-0.35%) |
Aug 20, 2013 | 39.66 | 40.47 | 39.50 | 40.20 | 867,793 | +0.55(+1.39%) |
Aug 19, 2013 | 40.05 | 40.16 | 39.48 | 39.65 | 1,149,114 | -0.50(-1.24%) |
Aug 16, 2013 | 39.71 | 40.27 | 39.67 | 40.15 | 1,387,242 | +0.27(+0.67%) |
Aug 15, 2013 | 40.61 | 41.51 | 39.79 | 39.88 | 2,013,010 | -1.05(-2.57%) |
Aug 14, 2013 | 39.46 | 41.30 | 39.35 | 40.93 | 2,926,499 | +1.44(+3.66%) |
Aug 13, 2013 | 39.40 | 39.62 | 39.18 | 39.49 | 1,312,883 | +0.14(+0.36%) |
Aug 12, 2013 | 38.33 | 39.40 | 38.21 | 39.34 | 1,378,249 | +0.78(+2.01%) |
Aug 09, 2013 | 38.69 | 38.96 | 38.38 | 38.57 | 1,028,602 | -0.21(-0.53%) |
Aug 08, 2013 | 38.96 | 39.30 | 38.67 | 38.77 | 1,839,029 | +0.12(+0.30%) |
Aug 07, 2013 | 38.16 | 39.49 | 37.81 | 38.66 | 2,770,429 | -1.38(-3.45%) |
Aug 06, 2013 | 40.13 | 40.47 | 39.20 | 40.04 | 1,876,536 | -0.20(-0.51%) |
Aug 05, 2013 | 39.96 | 40.58 | 39.78 | 40.24 | 1,332,844 | +0.30(+0.76%) |
Aug 02, 2013 | 39.65 | 40.14 | 39.14 | 39.94 | 793,504 | +0.15(+0.38%) |