Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.80 | 47.21 | 46.57 | 46.90 | 2,262,633 | -0.06(-0.14%) |
Oct 30, 2013 | 47.56 | 47.62 | 46.62 | 46.96 | 1,744,614 | -0.52(-1.09%) |
Oct 29, 2013 | 47.04 | 47.64 | 46.77 | 47.48 | 2,853,774 | +0.74(+1.59%) |
Oct 28, 2013 | 47.12 | 47.25 | 46.42 | 46.74 | 2,198,662 | -0.60(-1.26%) |
Oct 25, 2013 | 46.10 | 47.38 | 45.28 | 47.33 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.48 | 47.94 | 45.54 | 45.80 | 8,498,589 | +0.68(+1.51%) |
Oct 23, 2013 | 46.34 | 46.39 | 44.98 | 45.12 | 3,708,158 | -1.61(-3.44%) |
Oct 22, 2013 | 46.82 | 47.03 | 46.36 | 46.73 | 2,395,164 | +0.17(+0.37%) |
Oct 21, 2013 | 46.83 | 47.09 | 46.33 | 46.55 | 1,481,750 | +0.02(+0.04%) |
Oct 18, 2013 | 46.44 | 46.93 | 45.96 | 46.54 | 2,062,332 | +0.29(+0.62%) |
Oct 17, 2013 | 45.84 | 46.36 | 45.83 | 46.25 | 1,836,425 | -0.02(-0.04%) |
Oct 16, 2013 | 45.92 | 46.67 | 45.71 | 46.27 | 3,851,684 | +0.79(+1.75%) |
Oct 15, 2013 | 46.04 | 46.17 | 45.41 | 45.47 | 1,289,568 | -0.59(-1.28%) |
Oct 14, 2013 | 45.67 | 46.17 | 45.35 | 46.06 | 2,490,038 | +0.41(+0.89%) |
Oct 11, 2013 | 45.60 | 45.71 | 45.02 | 45.66 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.32 | 45.69 | 44.30 | 45.56 | 2,139,622 | +1.86(+4.26%) |
Oct 09, 2013 | 43.92 | 44.08 | 43.15 | 43.70 | 1,760,401 | -0.15(-0.34%) |
Oct 08, 2013 | 44.84 | 45.11 | 43.78 | 43.85 | 1,561,319 | -0.87(-1.95%) |
Oct 07, 2013 | 44.74 | 45.13 | 44.46 | 44.72 | 1,676,209 | -0.22(-0.48%) |
Oct 04, 2013 | 44.15 | 45.00 | 44.12 | 44.94 | 1,807,722 | +0.69(+1.56%) |
Oct 03, 2013 | 44.43 | 44.74 | 43.94 | 44.25 | 1,498,714 | -0.15(-0.33%) |
Oct 02, 2013 | 44.15 | 44.61 | 43.78 | 44.39 | 1,375,578 | -0.20(-0.45%) |
Oct 01, 2013 | 44.36 | 44.90 | 44.23 | 44.59 | 1,538,004 | +0.35(+0.78%) |
Sep 30, 2013 | 43.74 | 44.41 | 43.37 | 44.25 | 3,082,936 | +0.05(+0.12%) |
Sep 27, 2013 | 44.42 | 44.54 | 44.10 | 44.20 | 0 | -0.41(-0.93%) |
Sep 26, 2013 | 45.15 | 45.20 | 44.43 | 44.61 | 1,620,433 | -0.32(-0.71%) |
Sep 25, 2013 | 44.17 | 45.21 | 43.73 | 44.93 | 3,369,430 | +0.86(+1.95%) |
Sep 24, 2013 | 42.04 | 44.62 | 42.03 | 44.07 | 7,287,890 | +1.36(+3.19%) |
Sep 23, 2013 | 42.60 | 42.85 | 42.14 | 42.71 | 1,610,928 | +0.10(+0.24%) |
Sep 20, 2013 | 43.06 | 43.48 | 42.60 | 42.61 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.50 | 43.79 | 42.90 | 43.06 | 1,313,301 | -0.34(-0.78%) |
Sep 18, 2013 | 43.15 | 43.50 | 42.86 | 43.40 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.53 | 43.58 | 43.05 | 43.15 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.69 | 43.94 | 43.32 | 43.39 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.52 | 43.60 | 42.87 | 43.08 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.50 | 44.07 | 43.36 | 43.56 | 2,289,828 | +0.16(+0.38%) |
Sep 11, 2013 | 43.17 | 43.43 | 42.87 | 43.39 | 1,759,324 | +0.00(+0.00%) |
Sep 10, 2013 | 42.82 | 43.43 | 42.72 | 43.39 | 2,115,423 | +0.79(+1.87%) |
Sep 09, 2013 | 42.61 | 42.85 | 42.29 | 42.60 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.78 | 42.97 | 42.12 | 42.48 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.67 | 42.97 | 42.37 | 42.82 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.50 | 42.76 | 40.27 | 42.75 | 3,534,990 | +2.26(+5.59%) |
Sep 03, 2013 | 40.88 | 41.41 | 40.13 | 40.49 | 1,590,029 | +0.16(+0.39%) |
Aug 30, 2013 | 40.88 | 41.21 | 40.16 | 40.33 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 39.99 | 41.21 | 39.93 | 40.81 | 1,337,685 | +0.71(+1.77%) |
Aug 28, 2013 | 40.03 | 40.51 | 39.97 | 40.10 | 1,724,397 | +0.01(+0.02%) |
Aug 27, 2013 | 41.00 | 41.11 | 40.06 | 40.09 | 2,295,617 | -1.30(-3.13%) |
Aug 26, 2013 | 41.77 | 41.90 | 41.33 | 41.39 | 998,217 | -0.32(-0.76%) |
Aug 23, 2013 | 41.75 | 41.90 | 41.50 | 41.71 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.40 | 41.89 | 41.40 | 41.62 | 625,191 | +0.42(+1.03%) |
Aug 21, 2013 | 41.45 | 41.78 | 41.07 | 41.20 | 1,245,272 | -0.50(-1.20%) |
Aug 20, 2013 | 41.45 | 42.15 | 41.16 | 41.70 | 1,972,071 | +0.35(+0.84%) |
Aug 19, 2013 | 41.06 | 41.51 | 40.89 | 41.35 | 1,543,038 | +0.01(+0.02%) |
Aug 16, 2013 | 40.71 | 41.50 | 40.69 | 41.34 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.22 | 41.33 | 40.70 | 40.79 | 2,017,851 | -0.89(-2.14%) |
Aug 14, 2013 | 41.78 | 42.12 | 41.64 | 41.68 | 1,593,200 | -0.22(-0.54%) |
Aug 13, 2013 | 41.61 | 42.00 | 41.33 | 41.91 | 1,171,166 | +0.44(+1.06%) |
Aug 12, 2013 | 41.14 | 41.68 | 41.05 | 41.46 | 1,700,125 | +0.24(+0.59%) |
Aug 09, 2013 | 41.77 | 42.03 | 41.11 | 41.22 | 1,795,542 | -0.68(-1.63%) |
Aug 08, 2013 | 42.08 | 42.26 | 41.46 | 41.91 | 1,817,698 | -0.02(-0.04%) |
Aug 07, 2013 | 42.10 | 42.36 | 41.90 | 41.92 | 1,416,644 | -0.29(-0.70%) |
Aug 06, 2013 | 42.72 | 42.97 | 42.07 | 42.22 | 1,858,176 | -0.61(-1.41%) |
Aug 05, 2013 | 42.92 | 43.31 | 42.72 | 42.82 | 1,297,422 | -0.50(-1.16%) |
Aug 02, 2013 | 43.64 | 43.74 | 43.08 | 43.32 | 2,262,247 | -0.66(-1.49%) |