Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.38 | 45.47 | 45.05 | 45.12 | 314,915 | -0.25(-0.55%) |
Oct 30, 2013 | 45.85 | 45.85 | 45.27 | 45.36 | 270,867 | -0.41(-0.89%) |
Oct 29, 2013 | 45.79 | 45.84 | 45.46 | 45.77 | 149,077 | +0.16(+0.36%) |
Oct 28, 2013 | 45.69 | 45.70 | 45.42 | 45.61 | 217,309 | +0.03(+0.07%) |
Oct 25, 2013 | 45.62 | 45.64 | 45.37 | 45.58 | 473,462 | +0.06(+0.12%) |
Oct 24, 2013 | 45.38 | 45.58 | 45.24 | 45.53 | 116,899 | +0.16(+0.35%) |
Oct 23, 2013 | 45.36 | 45.41 | 45.13 | 45.37 | 161,266 | -0.13(-0.29%) |
Oct 22, 2013 | 45.54 | 45.73 | 45.40 | 45.50 | 435,658 | +0.15(+0.33%) |
Oct 21, 2013 | 45.50 | 45.55 | 45.32 | 45.35 | 360,593 | -0.06(-0.12%) |
Oct 18, 2013 | 45.15 | 45.44 | 45.00 | 45.41 | 193,934 | +0.54(+1.21%) |
Oct 17, 2013 | 44.35 | 44.86 | 44.35 | 44.86 | 560,339 | +0.40(+0.89%) |
Oct 16, 2013 | 44.32 | 44.55 | 44.23 | 44.47 | 491,000 | +0.44(+1.00%) |
Oct 15, 2013 | 44.31 | 44.35 | 43.96 | 44.03 | 697,845 | -0.35(-0.79%) |
Oct 14, 2013 | 43.90 | 44.40 | 43.82 | 44.38 | 173,615 | +0.19(+0.42%) |
Oct 11, 2013 | 43.47 | 44.19 | 43.42 | 44.19 | 201,875 | +0.66(+1.52%) |
Oct 10, 2013 | 43.09 | 43.61 | 43.04 | 43.53 | 231,393 | +0.91(+2.14%) |
Oct 09, 2013 | 42.69 | 42.86 | 42.39 | 42.62 | 163,501 | +0.05(+0.11%) |
Oct 08, 2013 | 43.03 | 43.14 | 42.51 | 42.57 | 216,829 | -0.48(-1.12%) |
Oct 07, 2013 | 43.11 | 43.33 | 43.04 | 43.05 | 148,786 | -0.49(-1.12%) |
Oct 04, 2013 | 43.24 | 43.63 | 43.20 | 43.54 | 140,936 | +0.28(+0.64%) |
Oct 03, 2013 | 43.62 | 43.66 | 43.04 | 43.26 | 440,424 | -0.48(-1.09%) |
Oct 02, 2013 | 43.74 | 43.99 | 43.54 | 43.74 | 531,383 | -0.29(-0.65%) |
Oct 01, 2013 | 43.48 | 44.02 | 43.48 | 44.02 | 1,820,599 | +0.43(+0.98%) |
Sep 30, 2013 | 43.06 | 43.62 | 43.01 | 43.60 | 409,569 | +0.08(+0.18%) |
Sep 27, 2013 | 43.44 | 43.65 | 43.41 | 43.52 | 108,885 | -0.17(-0.40%) |
Sep 26, 2013 | 43.63 | 43.84 | 43.40 | 43.70 | 134,524 | +0.21(+0.49%) |
Sep 25, 2013 | 43.59 | 43.85 | 43.48 | 43.48 | 130,118 | -0.09(-0.21%) |
Sep 24, 2013 | 43.50 | 43.89 | 43.26 | 43.57 | 256,187 | +0.15(+0.34%) |
Sep 23, 2013 | 43.40 | 43.54 | 43.15 | 43.43 | 348,122 | +0.05(+0.11%) |
Sep 20, 2013 | 43.51 | 43.57 | 43.38 | 43.38 | 142,767 | -0.04(-0.10%) |
Sep 19, 2013 | 43.61 | 43.61 | 43.31 | 43.42 | 428,867 | -0.08(-0.18%) |
Sep 18, 2013 | 43.04 | 43.67 | 42.72 | 43.50 | 161,270 | +0.51(+1.19%) |
Sep 17, 2013 | 42.71 | 43.02 | 42.71 | 42.99 | 184,816 | +0.30(+0.71%) |
Sep 16, 2013 | 43.01 | 43.02 | 42.64 | 42.69 | 147,387 | +0.12(+0.28%) |
Sep 13, 2013 | 42.42 | 42.58 | 42.36 | 42.57 | 96,982 | +0.20(+0.46%) |
Sep 12, 2013 | 42.69 | 42.69 | 42.36 | 42.37 | 123,811 | -0.31(-0.72%) |
Sep 11, 2013 | 42.55 | 42.79 | 42.47 | 42.68 | 137,039 | +0.11(+0.27%) |
Sep 10, 2013 | 42.49 | 42.56 | 42.30 | 42.56 | 308,777 | +0.38(+0.91%) |
Sep 09, 2013 | 41.70 | 42.20 | 41.65 | 42.18 | 223,074 | +0.62(+1.48%) |
Sep 06, 2013 | 41.70 | 41.77 | 40.97 | 41.56 | 129,064 | +0.10(+0.25%) |
Sep 05, 2013 | 41.46 | 41.63 | 41.41 | 41.46 | 77,934 | +0.08(+0.19%) |
Sep 04, 2013 | 41.11 | 41.42 | 40.99 | 41.38 | 225,933 | +0.31(+0.75%) |
Sep 03, 2013 | 41.51 | 41.65 | 40.78 | 41.07 | 288,450 | +0.17(+0.43%) |
Aug 30, 2013 | 41.59 | 41.59 | 40.85 | 40.90 | 196,873 | -0.70(-1.69%) |
Aug 29, 2013 | 41.27 | 41.74 | 41.23 | 41.60 | 200,941 | +0.31(+0.76%) |
Aug 28, 2013 | 41.19 | 41.45 | 41.16 | 41.29 | 247,810 | +0.09(+0.23%) |
Aug 27, 2013 | 41.68 | 41.84 | 41.17 | 41.19 | 442,431 | -0.94(-2.24%) |
Aug 26, 2013 | 42.28 | 42.36 | 42.03 | 42.14 | 218,557 | -0.09(-0.21%) |
Aug 23, 2013 | 42.22 | 42.24 | 41.98 | 42.23 | 177,590 | +0.08(+0.18%) |
Aug 22, 2013 | 41.87 | 42.21 | 41.73 | 42.15 | 100,697 | +0.56(+1.34%) |
Aug 21, 2013 | 41.78 | 41.97 | 41.47 | 41.59 | 151,613 | -0.34(-0.80%) |
Aug 20, 2013 | 41.36 | 42.01 | 41.36 | 41.93 | 207,805 | +0.58(+1.41%) |
Aug 19, 2013 | 41.69 | 41.75 | 41.34 | 41.35 | 217,824 | -0.37(-0.89%) |
Aug 16, 2013 | 41.74 | 41.93 | 41.68 | 41.72 | 313,725 | -0.11(-0.27%) |
Aug 15, 2013 | 42.18 | 42.19 | 41.80 | 41.83 | 363,192 | -0.78(-1.84%) |
Aug 14, 2013 | 42.72 | 42.82 | 42.59 | 42.61 | 509,538 | -0.12(-0.28%) |
Aug 13, 2013 | 42.79 | 42.81 | 42.49 | 42.73 | 378,581 | -0.03(-0.08%) |
Aug 12, 2013 | 42.35 | 42.79 | 42.32 | 42.77 | 582,737 | +0.19(+0.44%) |
Aug 09, 2013 | 42.58 | 42.75 | 42.40 | 42.58 | 266,585 | -0.06(-0.14%) |
Aug 08, 2013 | 42.66 | 42.78 | 42.44 | 42.64 | 134,937 | +0.22(+0.51%) |
Aug 07, 2013 | 42.55 | 42.62 | 42.39 | 42.42 | 174,197 | -0.28(-0.65%) |
Aug 06, 2013 | 43.03 | 43.03 | 42.58 | 42.70 | 168,629 | -0.41(-0.95%) |
Aug 05, 2013 | 42.90 | 43.12 | 42.80 | 43.11 | 288,029 | +0.18(+0.42%) |
Aug 02, 2013 | 42.79 | 42.95 | 42.71 | 42.93 | 259,915 | +0.01(+0.01%) |