Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.34 | 46.73 | 45.92 | 46.21 | 165,916 | -0.12(-0.27%) |
Oct 30, 2013 | 46.49 | 46.55 | 46.20 | 46.34 | 148,297 | -0.12(-0.27%) |
Oct 29, 2013 | 46.56 | 46.56 | 46.09 | 46.46 | 161,611 | -0.10(-0.22%) |
Oct 28, 2013 | 46.65 | 46.65 | 46.02 | 46.56 | 144,364 | -0.12(-0.25%) |
Oct 25, 2013 | 46.78 | 46.83 | 45.84 | 46.68 | 404,749 | +0.09(+0.20%) |
Oct 24, 2013 | 46.71 | 46.79 | 46.37 | 46.58 | 554,422 | -0.19(-0.40%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.41 | 46.77 | 272,558 | -0.05(-0.11%) |
Oct 22, 2013 | 47.00 | 47.28 | 46.65 | 46.82 | 296,860 | +0.06(+0.12%) |
Oct 21, 2013 | 46.82 | 46.89 | 46.52 | 46.76 | 206,755 | -0.05(-0.11%) |
Oct 18, 2013 | 47.08 | 47.22 | 46.17 | 46.81 | 194,726 | +0.65(+1.42%) |
Oct 17, 2013 | 45.36 | 46.28 | 45.26 | 46.16 | 312,995 | +0.44(+0.95%) |
Oct 16, 2013 | 45.03 | 45.99 | 45.03 | 45.73 | 209,096 | +0.68(+1.51%) |
Oct 15, 2013 | 44.64 | 45.34 | 44.54 | 45.04 | 148,549 | +0.19(+0.42%) |
Oct 14, 2013 | 45.04 | 45.55 | 44.70 | 44.85 | 196,475 | -0.49(-1.07%) |
Oct 11, 2013 | 44.00 | 45.45 | 43.69 | 45.34 | 229,434 | +1.04(+2.34%) |
Oct 10, 2013 | 43.34 | 44.32 | 43.18 | 44.30 | 104,870 | +1.37(+3.20%) |
Oct 09, 2013 | 42.61 | 43.26 | 42.26 | 42.93 | 220,388 | +0.33(+0.77%) |
Oct 08, 2013 | 43.08 | 43.39 | 42.57 | 42.60 | 200,128 | -0.44(-1.03%) |
Oct 07, 2013 | 42.72 | 43.16 | 42.68 | 43.05 | 118,352 | +0.07(+0.15%) |
Oct 04, 2013 | 42.59 | 43.26 | 42.47 | 42.98 | 98,032 | +0.29(+0.68%) |
Oct 03, 2013 | 43.14 | 43.14 | 42.46 | 42.69 | 214,696 | -0.47(-1.09%) |
Oct 02, 2013 | 43.84 | 43.97 | 43.05 | 43.16 | 333,195 | -0.88(-1.99%) |
Oct 01, 2013 | 43.07 | 44.46 | 42.82 | 44.04 | 347,829 | +1.06(+2.47%) |
Sep 30, 2013 | 42.80 | 43.28 | 42.72 | 42.98 | 146,861 | -0.12(-0.29%) |
Sep 27, 2013 | 43.08 | 43.49 | 42.94 | 43.10 | 144,430 | -0.15(-0.34%) |
Sep 26, 2013 | 42.96 | 43.31 | 42.89 | 43.25 | 174,803 | +0.42(+0.98%) |
Sep 25, 2013 | 42.57 | 42.88 | 42.53 | 42.83 | 172,743 | +0.26(+0.61%) |
Sep 24, 2013 | 42.73 | 43.02 | 42.43 | 42.57 | 124,905 | -0.21(-0.49%) |
Sep 23, 2013 | 42.97 | 43.42 | 42.77 | 42.78 | 119,857 | -0.31(-0.72%) |
Sep 20, 2013 | 43.77 | 43.77 | 43.05 | 43.09 | 295,539 | -0.42(-0.97%) |
Sep 19, 2013 | 43.50 | 44.02 | 43.38 | 43.51 | 159,489 | -0.01(-0.03%) |
Sep 18, 2013 | 42.04 | 43.57 | 41.53 | 43.53 | 210,405 | +1.40(+3.33%) |
Sep 17, 2013 | 42.55 | 42.82 | 41.93 | 42.12 | 186,573 | -0.33(-0.79%) |
Sep 16, 2013 | 42.78 | 42.83 | 42.24 | 42.46 | 153,777 | +0.27(+0.65%) |
Sep 13, 2013 | 41.95 | 42.19 | 41.88 | 42.19 | 166,601 | +0.35(+0.84%) |
Sep 12, 2013 | 42.10 | 42.41 | 41.70 | 41.83 | 150,425 | -0.32(-0.75%) |
Sep 11, 2013 | 41.83 | 42.68 | 41.83 | 42.15 | 145,225 | +0.17(+0.41%) |
Sep 10, 2013 | 41.95 | 41.99 | 41.54 | 41.98 | 225,978 | +0.33(+0.79%) |
Sep 09, 2013 | 40.70 | 41.65 | 40.47 | 41.65 | 176,476 | +1.21(+2.99%) |
Sep 06, 2013 | 40.11 | 40.97 | 39.92 | 40.44 | 261,290 | +0.63(+1.59%) |
Sep 05, 2013 | 40.34 | 40.48 | 39.74 | 39.80 | 237,450 | -0.45(-1.13%) |
Sep 04, 2013 | 39.96 | 40.61 | 39.75 | 40.26 | 166,807 | +0.41(+1.03%) |
Sep 03, 2013 | 40.83 | 40.83 | 39.55 | 39.85 | 215,149 | -0.58(-1.42%) |
Aug 30, 2013 | 40.80 | 41.19 | 40.32 | 40.42 | 167,630 | -0.34(-0.83%) |
Aug 29, 2013 | 40.78 | 40.94 | 40.56 | 40.76 | 173,341 | -0.02(-0.05%) |
Aug 28, 2013 | 40.76 | 41.31 | 39.89 | 40.78 | 118,680 | -0.09(-0.21%) |
Aug 27, 2013 | 40.84 | 41.23 | 40.78 | 40.87 | 239,308 | -0.40(-0.98%) |
Aug 26, 2013 | 41.22 | 41.43 | 41.08 | 41.27 | 127,606 | -0.05(-0.12%) |
Aug 23, 2013 | 41.18 | 41.39 | 41.00 | 41.32 | 312,327 | +0.24(+0.58%) |
Aug 22, 2013 | 41.55 | 41.55 | 40.62 | 41.08 | 233,929 | -0.28(-0.68%) |
Aug 21, 2013 | 41.46 | 41.93 | 41.09 | 41.37 | 285,774 | -0.35(-0.84%) |
Aug 20, 2013 | 41.13 | 41.88 | 41.13 | 41.72 | 392,357 | +0.66(+1.61%) |
Aug 19, 2013 | 41.76 | 41.96 | 41.03 | 41.06 | 294,817 | -0.74(-1.77%) |
Aug 16, 2013 | 42.80 | 42.93 | 41.78 | 41.80 | 429,860 | -0.99(-2.32%) |
Aug 15, 2013 | 43.01 | 43.19 | 42.47 | 42.79 | 431,396 | -0.91(-2.09%) |
Aug 14, 2013 | 43.67 | 43.75 | 43.34 | 43.70 | 156,742 | +0.12(+0.26%) |
Aug 13, 2013 | 44.03 | 44.36 | 43.44 | 43.59 | 165,173 | -0.51(-1.16%) |
Aug 12, 2013 | 44.25 | 44.31 | 43.98 | 44.10 | 236,591 | -0.39(-0.87%) |
Aug 09, 2013 | 43.72 | 44.93 | 43.72 | 44.49 | 217,370 | +0.68(+1.54%) |
Aug 08, 2013 | 44.08 | 44.08 | 43.11 | 43.81 | 173,330 | +0.04(+0.08%) |
Aug 07, 2013 | 43.66 | 43.88 | 43.30 | 43.77 | 115,358 | +0.11(+0.25%) |
Aug 06, 2013 | 43.70 | 44.05 | 43.60 | 43.67 | 156,831 | -0.04(-0.10%) |
Aug 05, 2013 | 43.46 | 43.98 | 43.15 | 43.71 | 352,322 | +0.20(+0.46%) |
Aug 02, 2013 | 43.85 | 43.98 | 43.37 | 43.51 | 584,255 | -0.53(-1.19%) |