Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.40 | 45.51 | 44.30 | 45.03 | 32,433 | -0.08(-0.17%) |
Oct 30, 2013 | 44.78 | 45.11 | 44.55 | 45.11 | 33,067 | +0.52(+1.17%) |
Oct 29, 2013 | 44.37 | 44.59 | 44.24 | 44.59 | 21,351 | +0.31(+0.70%) |
Oct 28, 2013 | 45.34 | 45.34 | 44.26 | 44.28 | 37,070 | -0.95(-2.09%) |
Oct 25, 2013 | 44.97 | 45.26 | 44.82 | 45.22 | 27,648 | +0.44(+0.99%) |
Oct 24, 2013 | 44.93 | 44.93 | 44.49 | 44.78 | 34,703 | +0.21(+0.48%) |
Oct 23, 2013 | 44.26 | 44.64 | 44.20 | 44.57 | 51,332 | +0.29(+0.65%) |
Oct 22, 2013 | 44.39 | 44.53 | 43.99 | 44.28 | 27,942 | +0.27(+0.61%) |
Oct 21, 2013 | 43.60 | 44.03 | 43.56 | 44.01 | 25,343 | +0.29(+0.66%) |
Oct 18, 2013 | 43.72 | 43.72 | 43.48 | 43.72 | 27,444 | +0.27(+0.62%) |
Oct 17, 2013 | 43.14 | 43.45 | 43.10 | 43.45 | 29,663 | +0.31(+0.72%) |
Oct 16, 2013 | 43.06 | 43.27 | 43.00 | 43.14 | 30,423 | +0.10(+0.22%) |
Oct 15, 2013 | 43.60 | 43.61 | 42.79 | 43.04 | 34,264 | -0.62(-1.42%) |
Oct 14, 2013 | 43.37 | 43.66 | 43.10 | 43.66 | 10,680 | +0.23(+0.53%) |
Oct 11, 2013 | 43.08 | 43.43 | 43.00 | 43.43 | 15,706 | +0.33(+0.76%) |
Oct 10, 2013 | 43.14 | 43.25 | 42.98 | 43.10 | 21,023 | +0.23(+0.54%) |
Oct 09, 2013 | 43.04 | 43.06 | 42.58 | 42.87 | 29,048 | +0.06(+0.14%) |
Oct 08, 2013 | 43.48 | 43.48 | 42.77 | 42.81 | 31,526 | -0.52(-1.20%) |
Oct 07, 2013 | 43.50 | 43.52 | 43.23 | 43.33 | 19,577 | -0.21(-0.49%) |
Oct 04, 2013 | 43.20 | 43.58 | 43.18 | 43.54 | 31,238 | +0.41(+0.94%) |
Oct 03, 2013 | 43.87 | 43.87 | 42.94 | 43.14 | 114,376 | -0.66(-1.50%) |
Oct 02, 2013 | 43.81 | 43.81 | 43.54 | 43.79 | 27,762 | -0.02(-0.04%) |
Oct 01, 2013 | 43.64 | 44.00 | 43.60 | 43.81 | 88,150 | +0.56(+1.29%) |
Sep 27, 2013 | 43.56 | 43.76 | 43.16 | 43.25 | 28,038 | -0.29(-0.67%) |
Sep 26, 2013 | 43.97 | 44.18 | 43.43 | 43.54 | 35,975 | -0.37(-0.84%) |
Sep 25, 2013 | 44.01 | 44.01 | 43.60 | 43.91 | 37,277 | -0.02(-0.04%) |
Sep 24, 2013 | 43.79 | 44.01 | 43.39 | 43.93 | 28,552 | +0.25(+0.57%) |
Sep 23, 2013 | 43.81 | 43.81 | 43.58 | 43.68 | 24,910 | -0.14(-0.31%) |
Sep 20, 2013 | 44.08 | 44.08 | 43.46 | 43.81 | 24,844 | -0.12(-0.26%) |
Sep 19, 2013 | 43.47 | 44.22 | 43.47 | 43.93 | 26,518 | +0.54(+1.25%) |
Sep 18, 2013 | 42.73 | 43.56 | 42.31 | 43.39 | 34,296 | +0.93(+2.18%) |
Sep 17, 2013 | 43.33 | 43.33 | 42.31 | 42.46 | 43,211 | -0.81(-1.87%) |
Sep 16, 2013 | 43.56 | 43.65 | 43.20 | 43.27 | 14,727 | +0.14(+0.31%) |
Sep 13, 2013 | 42.98 | 43.25 | 42.92 | 43.14 | 21,273 | +0.21(+0.49%) |
Sep 12, 2013 | 43.91 | 43.97 | 42.81 | 42.92 | 33,281 | -0.84(-1.92%) |
Sep 11, 2013 | 44.30 | 44.30 | 43.74 | 43.76 | 29,069 | -0.42(-0.94%) |
Sep 10, 2013 | 44.55 | 44.55 | 43.81 | 44.18 | 39,118 | -0.04(-0.09%) |
Sep 09, 2013 | 43.99 | 44.26 | 43.71 | 44.22 | 27,237 | +0.27(+0.62%) |
Sep 06, 2013 | 44.12 | 44.35 | 43.79 | 43.95 | 19,470 | -0.08(-0.18%) |
Sep 05, 2013 | 44.39 | 44.43 | 43.72 | 44.03 | 24,453 | -0.33(-0.74%) |
Sep 04, 2013 | 44.68 | 44.68 | 44.16 | 44.35 | 30,072 | -0.27(-0.61%) |
Sep 03, 2013 | 44.60 | 44.89 | 44.33 | 44.62 | 20,952 | +0.15(+0.35%) |
Aug 30, 2013 | 44.76 | 44.89 | 44.33 | 44.47 | 21,559 | +0.02(+0.04%) |
Aug 29, 2013 | 44.26 | 44.47 | 44.16 | 44.45 | 15,250 | +0.25(+0.57%) |
Aug 28, 2013 | 44.12 | 44.37 | 44.08 | 44.20 | 22,931 | +0.35(+0.79%) |
Aug 27, 2013 | 44.39 | 44.62 | 43.74 | 43.85 | 52,927 | -0.66(-1.48%) |
Aug 26, 2013 | 45.72 | 45.92 | 44.33 | 44.51 | 32,332 | -0.93(-2.04%) |
Aug 23, 2013 | 45.16 | 45.53 | 45.16 | 45.44 | 13,205 | +0.06(+0.13%) |
Aug 22, 2013 | 44.99 | 45.45 | 44.99 | 45.38 | 28,214 | +0.10(+0.21%) |
Aug 21, 2013 | 45.11 | 45.45 | 44.61 | 45.28 | 27,869 | +0.39(+0.86%) |
Aug 20, 2013 | 45.05 | 45.39 | 44.36 | 44.89 | 27,941 | -0.36(-0.80%) |
Aug 19, 2013 | 45.64 | 45.67 | 44.91 | 45.26 | 23,531 | -0.57(-1.25%) |
Aug 16, 2013 | 45.56 | 46.13 | 45.56 | 45.83 | 14,400 | -0.04(-0.08%) |
Aug 15, 2013 | 46.09 | 46.15 | 45.47 | 45.87 | 35,738 | -0.41(-0.88%) |
Aug 14, 2013 | 46.65 | 46.65 | 46.14 | 46.27 | 27,359 | -0.35(-0.76%) |
Aug 13, 2013 | 46.80 | 46.92 | 46.35 | 46.63 | 18,238 | -0.36(-0.77%) |
Aug 12, 2013 | 46.99 | 47.22 | 46.85 | 46.99 | 21,072 | -0.02(-0.04%) |
Aug 09, 2013 | 47.01 | 47.10 | 46.80 | 47.01 | 29,885 | +0.17(+0.37%) |
Aug 08, 2013 | 47.04 | 47.06 | 46.61 | 46.83 | 27,249 | +0.11(+0.24%) |
Aug 07, 2013 | 46.65 | 46.97 | 46.13 | 46.72 | 31,041 | +0.11(+0.25%) |
Aug 06, 2013 | 46.76 | 46.89 | 46.38 | 46.61 | 13,409 | -0.02(-0.04%) |
Aug 05, 2013 | 47.18 | 47.29 | 46.23 | 46.63 | 28,710 | -0.49(-1.05%) |
Aug 02, 2013 | 47.24 | 47.24 | 46.88 | 47.12 | 16,209 | -0.06(-0.12%) |