Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.96 | 47.54 | 46.80 | 47.13 | 695,468 | +0.24(+0.52%) |
Oct 30, 2013 | 47.02 | 47.35 | 46.56 | 46.89 | 546,114 | -0.23(-0.50%) |
Oct 29, 2013 | 46.87 | 47.12 | 46.74 | 47.12 | 783,202 | +0.42(+0.90%) |
Oct 28, 2013 | 46.56 | 46.90 | 46.47 | 46.70 | 847,689 | +0.16(+0.35%) |
Oct 25, 2013 | 45.96 | 46.59 | 45.83 | 46.54 | 604,229 | +0.54(+1.17%) |
Oct 24, 2013 | 47.07 | 47.16 | 45.75 | 46.00 | 837,620 | -1.17(-2.48%) |
Oct 23, 2013 | 47.67 | 47.82 | 46.99 | 47.17 | 1,068,066 | -0.57(-1.20%) |
Oct 22, 2013 | 48.16 | 48.57 | 47.74 | 47.74 | 1,049,177 | -0.21(-0.44%) |
Oct 21, 2013 | 47.87 | 48.03 | 47.59 | 47.95 | 546,542 | +0.14(+0.29%) |
Oct 18, 2013 | 47.93 | 48.05 | 47.13 | 47.82 | 728,448 | +0.15(+0.32%) |
Oct 17, 2013 | 47.08 | 47.73 | 47.08 | 47.66 | 861,132 | +0.42(+0.89%) |
Oct 16, 2013 | 46.59 | 47.35 | 46.54 | 47.24 | 618,281 | +0.98(+2.13%) |
Oct 15, 2013 | 46.58 | 46.79 | 46.16 | 46.26 | 454,570 | -0.39(-0.85%) |
Oct 14, 2013 | 46.33 | 46.79 | 46.25 | 46.66 | 607,331 | +0.16(+0.35%) |
Oct 11, 2013 | 46.71 | 46.75 | 46.31 | 46.50 | 989,034 | +0.34(+0.73%) |
Oct 10, 2013 | 45.29 | 46.17 | 45.29 | 46.16 | 467,408 | +1.20(+2.67%) |
Oct 09, 2013 | 44.66 | 45.17 | 44.48 | 44.96 | 831,755 | +0.52(+1.16%) |
Oct 08, 2013 | 44.54 | 44.68 | 44.02 | 44.44 | 932,678 | +0.04(+0.09%) |
Oct 07, 2013 | 44.21 | 44.86 | 43.99 | 44.40 | 888,282 | -0.13(-0.29%) |
Oct 04, 2013 | 43.76 | 44.54 | 43.71 | 44.53 | 615,633 | +0.88(+2.01%) |
Oct 03, 2013 | 43.70 | 43.88 | 43.34 | 43.65 | 614,318 | -0.02(-0.06%) |
Oct 02, 2013 | 43.62 | 43.78 | 43.37 | 43.67 | 540,737 | -0.14(-0.31%) |
Oct 01, 2013 | 43.67 | 43.81 | 43.34 | 43.81 | 595,161 | +0.05(+0.11%) |
Sep 27, 2013 | 44.10 | 44.17 | 43.60 | 43.76 | 576,047 | -0.52(-1.18%) |
Sep 26, 2013 | 44.28 | 44.53 | 44.02 | 44.29 | 495,169 | +0.14(+0.31%) |
Sep 25, 2013 | 44.12 | 44.18 | 44.02 | 44.15 | 625,669 | +0.15(+0.35%) |
Sep 24, 2013 | 43.52 | 44.42 | 43.42 | 44.00 | 725,672 | +0.48(+1.11%) |
Sep 23, 2013 | 43.37 | 43.51 | 43.08 | 43.51 | 1,052,361 | +0.15(+0.33%) |
Sep 20, 2013 | 44.28 | 44.28 | 43.26 | 43.37 | 1,849,578 | -0.96(-2.16%) |
Sep 19, 2013 | 45.33 | 45.45 | 44.24 | 44.33 | 1,074,054 | -0.65(-1.45%) |
Sep 18, 2013 | 45.27 | 45.30 | 44.90 | 44.98 | 835,212 | -0.27(-0.61%) |
Sep 17, 2013 | 45.15 | 45.47 | 45.15 | 45.25 | 1,045,019 | +0.11(+0.25%) |
Sep 16, 2013 | 45.08 | 45.30 | 44.81 | 45.14 | 444,758 | +0.64(+1.45%) |
Sep 13, 2013 | 44.57 | 44.75 | 44.21 | 44.50 | 490,313 | +0.09(+0.20%) |
Sep 12, 2013 | 45.03 | 45.03 | 44.33 | 44.41 | 431,708 | -0.59(-1.31%) |
Sep 11, 2013 | 44.97 | 45.00 | 44.46 | 45.00 | 625,600 | +0.02(+0.05%) |
Sep 10, 2013 | 44.22 | 44.98 | 44.13 | 44.97 | 750,068 | +1.06(+2.42%) |
Sep 09, 2013 | 43.04 | 43.96 | 43.04 | 43.91 | 542,220 | +0.61(+1.41%) |
Sep 06, 2013 | 43.64 | 43.80 | 42.76 | 43.30 | 417,282 | -0.31(-0.70%) |
Sep 05, 2013 | 43.82 | 43.92 | 43.51 | 43.60 | 465,843 | -0.29(-0.66%) |
Sep 04, 2013 | 43.34 | 44.14 | 43.34 | 43.89 | 463,379 | +0.48(+1.11%) |
Sep 03, 2013 | 43.30 | 43.73 | 43.05 | 43.41 | 535,901 | +0.66(+1.55%) |
Aug 30, 2013 | 43.30 | 43.38 | 42.67 | 42.75 | 584,217 | -0.45(-1.04%) |
Aug 29, 2013 | 43.01 | 43.42 | 42.92 | 43.20 | 545,320 | +0.15(+0.34%) |
Aug 28, 2013 | 43.34 | 43.45 | 43.01 | 43.05 | 917,376 | -0.32(-0.74%) |
Aug 27, 2013 | 44.22 | 44.46 | 43.34 | 43.38 | 659,381 | -1.39(-3.11%) |
Aug 26, 2013 | 45.16 | 45.23 | 44.62 | 44.77 | 502,929 | -0.39(-0.86%) |
Aug 23, 2013 | 44.86 | 45.19 | 44.57 | 45.16 | 610,696 | +0.36(+0.81%) |
Aug 22, 2013 | 44.15 | 44.99 | 44.15 | 44.79 | 427,238 | +0.79(+1.79%) |
Aug 21, 2013 | 44.16 | 44.48 | 43.93 | 44.00 | 458,657 | -0.19(-0.44%) |
Aug 20, 2013 | 43.80 | 44.34 | 43.48 | 44.20 | 647,427 | +0.53(+1.21%) |
Aug 19, 2013 | 44.25 | 44.35 | 43.67 | 43.67 | 397,269 | -0.64(-1.45%) |
Aug 16, 2013 | 43.87 | 44.49 | 43.76 | 44.31 | 433,716 | +0.40(+0.91%) |
Aug 15, 2013 | 44.25 | 44.41 | 43.88 | 43.91 | 639,386 | -0.68(-1.53%) |
Aug 14, 2013 | 44.69 | 45.02 | 44.47 | 44.59 | 507,484 | -0.14(-0.32%) |
Aug 13, 2013 | 44.73 | 44.91 | 44.35 | 44.73 | 1,001,472 | +0.06(+0.13%) |
Aug 12, 2013 | 44.15 | 44.86 | 43.87 | 44.68 | 931,988 | +0.39(+0.89%) |
Aug 09, 2013 | 43.99 | 44.36 | 43.84 | 44.29 | 666,453 | +0.30(+0.69%) |
Aug 08, 2013 | 44.09 | 44.47 | 43.72 | 43.98 | 1,993,129 | -0.01(-0.02%) |
Aug 07, 2013 | 43.64 | 44.14 | 43.24 | 43.99 | 1,020,411 | +0.26(+0.61%) |
Aug 06, 2013 | 43.73 | 43.91 | 43.27 | 43.72 | 489,409 | -0.01(-0.02%) |
Aug 05, 2013 | 43.91 | 44.19 | 43.63 | 43.73 | 1,221,920 | -0.26(-0.58%) |
Aug 02, 2013 | 43.88 | 44.13 | 43.71 | 43.99 | 543,743 | +0.14(+0.31%) |