Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.76 | 45.85 | 45.06 | 45.57 | 4,396,798 | -0.18(-0.39%) |
Oct 30, 2013 | 46.11 | 46.41 | 45.73 | 45.74 | 3,980,010 | -0.39(-0.84%) |
Oct 29, 2013 | 45.98 | 46.25 | 45.85 | 46.13 | 2,902,260 | +0.16(+0.35%) |
Oct 28, 2013 | 45.93 | 46.20 | 45.78 | 45.97 | 4,195,744 | +0.00(+0.00%) |
Oct 25, 2013 | 45.49 | 45.99 | 45.31 | 45.97 | 2,845,668 | +0.47(+1.03%) |
Oct 24, 2013 | 45.62 | 45.68 | 45.29 | 45.50 | 3,321,757 | -0.05(-0.11%) |
Oct 23, 2013 | 45.13 | 46.05 | 45.12 | 45.55 | 6,930,388 | +0.39(+0.87%) |
Oct 22, 2013 | 44.56 | 45.36 | 44.51 | 45.16 | 4,591,663 | +0.65(+1.47%) |
Oct 21, 2013 | 44.47 | 44.59 | 44.19 | 44.51 | 3,347,883 | -0.01(-0.03%) |
Oct 18, 2013 | 44.45 | 44.59 | 44.29 | 44.52 | 3,822,906 | +0.18(+0.40%) |
Oct 17, 2013 | 43.70 | 44.43 | 43.41 | 44.34 | 4,738,971 | +0.49(+1.12%) |
Oct 16, 2013 | 43.21 | 43.85 | 43.13 | 43.85 | 5,172,663 | +0.75(+1.74%) |
Oct 15, 2013 | 43.42 | 43.51 | 42.92 | 43.10 | 4,980,654 | -0.46(-1.06%) |
Oct 14, 2013 | 43.58 | 43.67 | 42.97 | 43.57 | 3,604,134 | -0.17(-0.39%) |
Oct 11, 2013 | 43.34 | 43.75 | 43.21 | 43.74 | 3,663,980 | +0.36(+0.82%) |
Oct 10, 2013 | 43.03 | 43.39 | 42.50 | 43.38 | 4,014,303 | +0.50(+1.16%) |
Oct 09, 2013 | 42.76 | 43.44 | 42.60 | 42.89 | 4,680,559 | +0.20(+0.46%) |
Oct 08, 2013 | 42.10 | 42.89 | 42.09 | 42.69 | 4,949,642 | +0.55(+1.30%) |
Oct 07, 2013 | 42.10 | 42.47 | 42.02 | 42.14 | 2,323,411 | -0.06(-0.14%) |
Oct 04, 2013 | 42.12 | 42.36 | 42.02 | 42.20 | 2,401,494 | +0.06(+0.15%) |
Oct 03, 2013 | 42.54 | 42.57 | 41.96 | 42.14 | 4,234,422 | -0.58(-1.37%) |
Oct 02, 2013 | 42.62 | 42.77 | 42.40 | 42.72 | 3,047,684 | -0.01(-0.03%) |
Oct 01, 2013 | 42.85 | 42.91 | 42.50 | 42.73 | 3,865,102 | +0.23(+0.55%) |
Sep 27, 2013 | 42.77 | 43.04 | 42.36 | 42.50 | 3,619,971 | -0.48(-1.11%) |
Sep 26, 2013 | 42.76 | 42.99 | 42.75 | 42.97 | 3,203,221 | +0.25(+0.58%) |
Sep 25, 2013 | 43.25 | 43.32 | 42.73 | 42.73 | 3,725,737 | -0.27(-0.64%) |
Sep 24, 2013 | 42.94 | 43.16 | 42.85 | 43.00 | 4,194,017 | -0.03(-0.06%) |
Sep 23, 2013 | 42.54 | 43.20 | 42.37 | 43.03 | 3,959,351 | +0.23(+0.55%) |
Sep 20, 2013 | 43.18 | 43.22 | 42.47 | 42.79 | 8,390,812 | -0.36(-0.84%) |
Sep 19, 2013 | 43.25 | 43.55 | 42.92 | 43.15 | 4,590,717 | -0.11(-0.25%) |
Sep 18, 2013 | 41.99 | 43.60 | 41.82 | 43.26 | 6,128,156 | +1.21(+2.89%) |
Sep 17, 2013 | 41.93 | 42.34 | 41.91 | 42.05 | 5,551,208 | +0.10(+0.24%) |
Sep 16, 2013 | 42.56 | 42.24 | 41.77 | 41.95 | 6,960,417 | +0.30(+0.73%) |
Sep 13, 2013 | 41.29 | 41.67 | 41.28 | 41.64 | 4,072,431 | +0.37(+0.89%) |
Sep 12, 2013 | 41.58 | 41.73 | 41.13 | 41.27 | 3,671,746 | -0.22(-0.52%) |
Sep 11, 2013 | 41.93 | 41.93 | 41.21 | 41.49 | 5,176,439 | -0.41(-0.97%) |
Sep 10, 2013 | 41.74 | 41.90 | 41.46 | 41.89 | 2,790,523 | +0.24(+0.58%) |
Sep 09, 2013 | 41.61 | 41.72 | 41.41 | 41.65 | 3,711,022 | +0.08(+0.18%) |
Sep 06, 2013 | 41.33 | 41.78 | 41.32 | 41.58 | 4,170,455 | +0.41(+1.00%) |
Sep 05, 2013 | 41.09 | 41.27 | 40.92 | 41.16 | 3,342,247 | +0.07(+0.17%) |
Sep 04, 2013 | 41.28 | 41.29 | 40.76 | 41.09 | 4,168,522 | -0.17(-0.42%) |
Sep 03, 2013 | 41.86 | 41.98 | 41.14 | 41.27 | 3,630,042 | -0.41(-0.98%) |
Aug 30, 2013 | 41.79 | 42.03 | 41.50 | 41.67 | 3,198,824 | -0.04(-0.09%) |
Aug 29, 2013 | 41.92 | 41.95 | 41.60 | 41.71 | 2,520,627 | -0.25(-0.59%) |
Aug 28, 2013 | 41.87 | 42.11 | 41.67 | 41.96 | 2,631,827 | +0.13(+0.30%) |
Aug 27, 2013 | 41.55 | 42.19 | 41.50 | 41.83 | 3,702,846 | +0.04(+0.09%) |
Aug 26, 2013 | 42.19 | 42.30 | 41.79 | 41.79 | 3,014,642 | -0.36(-0.84%) |
Aug 23, 2013 | 41.91 | 42.21 | 41.72 | 42.15 | 2,865,204 | +0.26(+0.62%) |
Aug 22, 2013 | 41.89 | 42.05 | 41.64 | 41.89 | 3,647,072 | +0.08(+0.20%) |
Aug 21, 2013 | 42.39 | 42.39 | 41.68 | 41.81 | 5,282,985 | -0.62(-1.47%) |
Aug 20, 2013 | 42.12 | 42.94 | 42.11 | 42.43 | 7,462,136 | +0.29(+0.69%) |
Aug 19, 2013 | 42.53 | 42.68 | 42.07 | 42.14 | 3,851,953 | -0.46(-1.07%) |
Aug 16, 2013 | 43.01 | 43.13 | 42.37 | 42.59 | 4,818,663 | -0.55(-1.27%) |
Aug 15, 2013 | 43.58 | 43.81 | 43.06 | 43.14 | 4,601,003 | -0.71(-1.61%) |
Aug 14, 2013 | 44.59 | 44.59 | 43.64 | 43.84 | 4,955,747 | -1.14(-2.54%) |
Aug 13, 2013 | 44.90 | 45.06 | 44.85 | 44.99 | 6,364,752 | +0.03(+0.07%) |
Aug 12, 2013 | 44.94 | 44.99 | 44.75 | 44.96 | 12,519,478 | +0.00(+0.00%) |
Aug 09, 2013 | 45.24 | 45.33 | 44.88 | 44.96 | 11,394,035 | -0.29(-0.65%) |
Aug 08, 2013 | 45.20 | 45.42 | 45.01 | 45.25 | 11,857,276 | +0.11(+0.25%) |
Aug 07, 2013 | 44.99 | 45.22 | 44.82 | 45.13 | 4,773,279 | -0.04(-0.10%) |
Aug 06, 2013 | 45.36 | 45.43 | 45.02 | 45.18 | 3,607,993 | -0.16(-0.35%) |
Aug 05, 2013 | 45.74 | 45.74 | 45.32 | 45.34 | 3,600,030 | -0.24(-0.53%) |
Aug 02, 2013 | 45.37 | 45.61 | 45.24 | 45.58 | 3,090,258 | +0.15(+0.34%) |