Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.71 | 43.80 | 43.44 | 43.58 | 169,485 | -0.08(-0.19%) |
Oct 30, 2013 | 43.80 | 43.85 | 43.39 | 43.67 | 59,905 | -0.09(-0.21%) |
Oct 29, 2013 | 43.81 | 44.02 | 43.67 | 43.76 | 86,407 | +0.06(+0.13%) |
Oct 28, 2013 | 43.79 | 43.84 | 43.63 | 43.70 | 62,307 | -0.25(-0.56%) |
Oct 25, 2013 | 44.04 | 44.04 | 43.82 | 43.95 | 75,533 | -0.08(-0.18%) |
Oct 24, 2013 | 44.07 | 44.19 | 43.88 | 44.03 | 107,236 | +0.19(+0.44%) |
Oct 23, 2013 | 43.89 | 43.97 | 43.69 | 43.83 | 54,659 | -0.37(-0.83%) |
Oct 22, 2013 | 44.10 | 44.29 | 44.03 | 44.20 | 85,406 | +0.37(+0.85%) |
Oct 21, 2013 | 43.79 | 43.85 | 43.70 | 43.83 | 91,732 | +0.18(+0.40%) |
Oct 18, 2013 | 43.51 | 43.68 | 43.46 | 43.65 | 83,750 | +0.32(+0.74%) |
Oct 17, 2013 | 43.27 | 43.34 | 42.95 | 43.33 | 117,125 | +0.54(+1.26%) |
Oct 16, 2013 | 42.57 | 42.84 | 42.57 | 42.79 | 99,784 | +0.37(+0.88%) |
Oct 15, 2013 | 42.67 | 42.67 | 42.35 | 42.42 | 70,010 | -0.25(-0.57%) |
Oct 14, 2013 | 42.34 | 42.71 | 42.29 | 42.67 | 83,990 | +0.08(+0.20%) |
Oct 11, 2013 | 42.36 | 42.58 | 42.34 | 42.58 | 56,939 | +0.25(+0.58%) |
Oct 10, 2013 | 42.04 | 42.37 | 41.80 | 42.34 | 64,514 | +0.73(+1.75%) |
Oct 09, 2013 | 41.62 | 41.73 | 41.38 | 41.61 | 87,155 | +0.27(+0.65%) |
Oct 08, 2013 | 41.78 | 41.78 | 41.32 | 41.34 | 54,776 | -0.28(-0.67%) |
Oct 07, 2013 | 41.77 | 41.80 | 41.44 | 41.62 | 78,645 | -0.55(-1.31%) |
Oct 04, 2013 | 42.00 | 42.22 | 41.99 | 42.18 | 82,870 | +0.13(+0.30%) |
Oct 03, 2013 | 42.30 | 42.48 | 41.92 | 42.05 | 127,922 | -0.36(-0.84%) |
Oct 02, 2013 | 42.24 | 42.45 | 42.01 | 42.41 | 27,681 | +0.14(+0.33%) |
Oct 01, 2013 | 42.15 | 42.42 | 42.03 | 42.27 | 39,512 | +0.09(+0.22%) |
Sep 27, 2013 | 42.17 | 42.28 | 42.07 | 42.18 | 33,097 | -0.17(-0.40%) |
Sep 26, 2013 | 42.42 | 42.57 | 42.15 | 42.34 | 93,546 | +0.19(+0.45%) |
Sep 25, 2013 | 42.18 | 42.38 | 42.09 | 42.15 | 84,870 | +0.10(+0.23%) |
Sep 24, 2013 | 42.16 | 42.31 | 41.99 | 42.06 | 130,660 | -0.05(-0.11%) |
Sep 23, 2013 | 42.13 | 42.14 | 41.86 | 42.10 | 46,710 | +0.12(+0.29%) |
Sep 20, 2013 | 42.26 | 42.26 | 41.91 | 41.98 | 66,590 | -0.33(-0.79%) |
Sep 19, 2013 | 42.64 | 42.65 | 42.24 | 42.31 | 60,843 | -0.31(-0.74%) |
Sep 18, 2013 | 41.56 | 42.74 | 41.42 | 42.63 | 84,441 | +1.02(+2.45%) |
Sep 17, 2013 | 41.52 | 41.66 | 41.51 | 41.61 | 40,409 | +0.05(+0.12%) |
Sep 16, 2013 | 41.71 | 41.75 | 41.51 | 41.56 | 143,677 | +0.29(+0.69%) |
Sep 13, 2013 | 41.21 | 41.28 | 41.04 | 41.28 | 72,841 | +0.13(+0.30%) |
Sep 12, 2013 | 41.16 | 41.32 | 41.09 | 41.15 | 48,297 | -0.23(-0.56%) |
Sep 11, 2013 | 41.21 | 41.38 | 41.13 | 41.38 | 30,554 | +0.13(+0.32%) |
Sep 10, 2013 | 41.22 | 41.27 | 41.00 | 41.25 | 225,428 | +0.42(+1.02%) |
Sep 09, 2013 | 40.41 | 40.84 | 40.41 | 40.83 | 170,645 | +0.71(+1.77%) |
Sep 06, 2013 | 40.12 | 40.27 | 39.91 | 40.12 | 16,460 | +0.16(+0.40%) |
Sep 05, 2013 | 39.89 | 39.99 | 39.81 | 39.96 | 143,949 | +0.01(+0.02%) |
Sep 04, 2013 | 39.54 | 40.04 | 39.54 | 39.95 | 55,731 | +0.41(+1.04%) |
Sep 03, 2013 | 39.54 | 39.78 | 39.35 | 39.54 | 40,096 | +0.85(+2.20%) |
Aug 30, 2013 | 39.00 | 39.00 | 38.68 | 38.69 | 26,888 | -0.31(-0.79%) |
Aug 29, 2013 | 39.11 | 39.24 | 38.98 | 39.00 | 36,903 | -0.03(-0.09%) |
Aug 28, 2013 | 39.05 | 39.20 | 38.94 | 39.03 | 45,595 | -0.01(-0.04%) |
Aug 27, 2013 | 39.39 | 39.39 | 39.05 | 39.05 | 37,662 | -0.67(-1.69%) |
Aug 26, 2013 | 39.84 | 39.96 | 39.69 | 39.71 | 39,412 | -0.38(-0.94%) |
Aug 23, 2013 | 39.81 | 40.09 | 39.81 | 40.09 | 34,840 | +0.24(+0.61%) |
Aug 22, 2013 | 39.75 | 39.92 | 39.71 | 39.85 | 55,305 | +0.38(+0.97%) |
Aug 21, 2013 | 39.56 | 39.88 | 39.38 | 39.46 | 108,154 | -0.36(-0.91%) |
Aug 20, 2013 | 39.59 | 39.97 | 39.59 | 39.83 | 55,958 | +0.03(+0.09%) |
Aug 19, 2013 | 39.99 | 40.09 | 39.79 | 39.79 | 65,231 | -0.12(-0.30%) |
Aug 16, 2013 | 39.96 | 40.02 | 39.81 | 39.91 | 48,244 | +0.08(+0.21%) |
Aug 15, 2013 | 39.80 | 39.85 | 39.48 | 39.83 | 30,784 | -0.24(-0.59%) |
Aug 14, 2013 | 40.09 | 40.20 | 40.01 | 40.06 | 61,424 | -0.08(-0.19%) |
Aug 13, 2013 | 40.05 | 40.19 | 39.82 | 40.14 | 63,398 | +0.33(+0.83%) |
Aug 12, 2013 | 39.77 | 39.90 | 39.74 | 39.81 | 52,292 | +0.02(+0.04%) |
Aug 09, 2013 | 39.74 | 39.86 | 39.64 | 39.79 | 30,455 | +0.13(+0.32%) |
Aug 08, 2013 | 39.57 | 39.74 | 39.48 | 39.67 | 35,132 | +0.41(+1.05%) |
Aug 07, 2013 | 39.28 | 39.35 | 39.18 | 39.25 | 71,707 | -0.10(-0.27%) |
Aug 06, 2013 | 39.40 | 39.48 | 39.30 | 39.36 | 49,933 | +0.03(+0.07%) |
Aug 05, 2013 | 39.21 | 39.37 | 39.16 | 39.33 | 25,608 | +0.18(+0.46%) |
Aug 02, 2013 | 38.91 | 39.22 | 38.88 | 39.15 | 43,737 | +0.23(+0.58%) |