Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.81 | 44.95 | 44.47 | 44.58 | 3,700,729 | -0.23(-0.52%) |
Oct 30, 2013 | 45.39 | 45.39 | 44.70 | 44.81 | 1,557,617 | -0.51(-1.12%) |
Oct 29, 2013 | 45.34 | 45.39 | 45.02 | 45.32 | 1,247,457 | +0.17(+0.38%) |
Oct 28, 2013 | 45.23 | 45.23 | 44.92 | 45.14 | 891,012 | +0.03(+0.08%) |
Oct 25, 2013 | 45.16 | 45.19 | 44.90 | 45.11 | 1,258,166 | +0.06(+0.12%) |
Oct 24, 2013 | 44.88 | 45.13 | 44.74 | 45.05 | 853,681 | +0.24(+0.54%) |
Oct 23, 2013 | 44.65 | 44.85 | 44.54 | 44.81 | 2,187,906 | -0.06(-0.14%) |
Oct 22, 2013 | 44.95 | 45.16 | 44.69 | 44.88 | 1,805,263 | +0.10(+0.22%) |
Oct 21, 2013 | 44.91 | 45.10 | 44.69 | 44.78 | 1,482,335 | -0.05(-0.12%) |
Oct 18, 2013 | 44.54 | 44.85 | 44.35 | 44.83 | 1,146,921 | +0.54(+1.22%) |
Oct 17, 2013 | 43.76 | 44.29 | 43.66 | 44.29 | 2,160,771 | +0.40(+0.90%) |
Oct 16, 2013 | 43.74 | 43.96 | 43.61 | 43.89 | 1,998,320 | +0.45(+1.03%) |
Oct 15, 2013 | 43.75 | 43.80 | 43.31 | 43.45 | 2,961,665 | -0.38(-0.87%) |
Oct 14, 2013 | 43.40 | 43.88 | 43.26 | 43.82 | 2,605,675 | +0.23(+0.52%) |
Oct 11, 2013 | 42.93 | 43.60 | 42.83 | 43.60 | 2,923,557 | +0.64(+1.50%) |
Oct 10, 2013 | 42.56 | 43.01 | 42.46 | 42.95 | 2,097,662 | +0.97(+2.32%) |
Oct 09, 2013 | 42.16 | 42.27 | 41.77 | 41.98 | 2,438,941 | -0.05(-0.12%) |
Oct 08, 2013 | 42.62 | 42.71 | 42.00 | 42.03 | 4,040,334 | -0.54(-1.28%) |
Oct 07, 2013 | 42.66 | 42.88 | 42.57 | 42.57 | 1,285,795 | -0.51(-1.19%) |
Oct 04, 2013 | 42.85 | 43.19 | 42.74 | 43.09 | 1,739,239 | +0.28(+0.66%) |
Oct 03, 2013 | 43.22 | 43.22 | 42.54 | 42.80 | 1,690,057 | -0.49(-1.13%) |
Oct 02, 2013 | 43.28 | 43.38 | 43.07 | 43.29 | 1,717,519 | -0.24(-0.55%) |
Oct 01, 2013 | 43.05 | 43.59 | 43.02 | 43.53 | 3,356,693 | +0.50(+1.15%) |
Sep 30, 2013 | 42.50 | 43.07 | 42.39 | 43.04 | 7,248,667 | +0.11(+0.26%) |
Sep 27, 2013 | 42.88 | 43.08 | 42.82 | 42.92 | 1,447,130 | -0.21(-0.49%) |
Sep 26, 2013 | 43.01 | 43.26 | 42.84 | 43.13 | 2,114,016 | +0.25(+0.59%) |
Sep 25, 2013 | 42.95 | 43.25 | 42.82 | 42.88 | 2,551,788 | -0.06(-0.14%) |
Sep 24, 2013 | 42.90 | 43.28 | 42.64 | 42.94 | 2,340,510 | +0.10(+0.24%) |
Sep 23, 2013 | 42.80 | 42.91 | 42.50 | 42.84 | 4,149,156 | +0.03(+0.06%) |
Sep 20, 2013 | 43.02 | 43.02 | 42.79 | 42.81 | 2,377,538 | -0.07(-0.17%) |
Sep 19, 2013 | 43.10 | 43.20 | 42.81 | 42.89 | 2,779,345 | -0.08(-0.19%) |
Sep 18, 2013 | 42.59 | 43.17 | 42.23 | 42.97 | 1,840,551 | +0.41(+0.96%) |
Sep 17, 2013 | 42.27 | 42.56 | 42.25 | 42.56 | 1,199,460 | +0.35(+0.83%) |
Sep 16, 2013 | 42.58 | 42.58 | 42.20 | 42.21 | 1,405,320 | +0.06(+0.14%) |
Sep 13, 2013 | 42.04 | 42.16 | 41.84 | 42.15 | 1,194,471 | +0.25(+0.60%) |
Sep 12, 2013 | 42.17 | 42.19 | 41.88 | 41.90 | 1,153,049 | -0.29(-0.68%) |
Sep 11, 2013 | 42.09 | 42.30 | 41.99 | 42.19 | 2,482,524 | +0.06(+0.15%) |
Sep 10, 2013 | 42.06 | 42.14 | 41.85 | 42.12 | 1,854,756 | +0.40(+0.96%) |
Sep 09, 2013 | 41.26 | 41.76 | 41.26 | 41.72 | 1,371,177 | +0.61(+1.48%) |
Sep 06, 2013 | 41.22 | 41.33 | 40.52 | 41.12 | 1,971,308 | +0.06(+0.14%) |
Sep 05, 2013 | 41.05 | 41.22 | 40.95 | 41.06 | 1,252,555 | +0.09(+0.21%) |
Sep 04, 2013 | 40.74 | 41.03 | 40.59 | 40.98 | 1,777,081 | +0.27(+0.67%) |
Sep 03, 2013 | 41.05 | 41.23 | 40.35 | 40.71 | 3,345,707 | +0.16(+0.40%) |
Aug 30, 2013 | 41.14 | 41.15 | 40.44 | 40.54 | 1,406,501 | -0.56(-1.36%) |
Aug 29, 2013 | 40.74 | 41.26 | 40.70 | 41.10 | 1,336,089 | +0.38(+0.93%) |
Aug 28, 2013 | 40.61 | 40.89 | 40.57 | 40.72 | 1,887,205 | +0.04(+0.11%) |
Aug 27, 2013 | 41.03 | 41.27 | 40.62 | 40.68 | 2,146,846 | -0.88(-2.12%) |
Aug 26, 2013 | 41.71 | 41.84 | 41.44 | 41.56 | 1,791,792 | -0.08(-0.19%) |
Aug 23, 2013 | 41.67 | 41.70 | 41.40 | 41.64 | 1,591,262 | +0.10(+0.25%) |
Aug 22, 2013 | 41.14 | 41.57 | 41.11 | 41.54 | 1,329,545 | +0.56(+1.36%) |
Aug 21, 2013 | 41.12 | 41.37 | 40.82 | 40.98 | 1,716,567 | -0.27(-0.66%) |
Aug 20, 2013 | 40.65 | 41.33 | 40.63 | 41.25 | 2,811,699 | +0.61(+1.49%) |
Aug 19, 2013 | 40.95 | 41.07 | 40.64 | 40.64 | 1,399,090 | -0.37(-0.90%) |
Aug 16, 2013 | 41.06 | 41.25 | 40.95 | 41.01 | 1,917,176 | -0.18(-0.45%) |
Aug 15, 2013 | 41.51 | 41.54 | 41.09 | 41.20 | 2,233,786 | -0.68(-1.62%) |
Aug 14, 2013 | 42.06 | 42.14 | 41.87 | 41.88 | 2,431,602 | -0.16(-0.39%) |
Aug 13, 2013 | 42.12 | 42.12 | 41.77 | 42.04 | 1,044,398 | -0.01(-0.03%) |
Aug 12, 2013 | 41.57 | 42.06 | 41.52 | 42.05 | 1,510,184 | +0.25(+0.61%) |
Aug 09, 2013 | 41.78 | 41.97 | 41.60 | 41.80 | 1,347,848 | -0.03(-0.06%) |
Aug 08, 2013 | 41.93 | 41.98 | 41.63 | 41.82 | 1,904,271 | +0.20(+0.48%) |
Aug 07, 2013 | 41.74 | 41.97 | 41.56 | 41.63 | 1,646,554 | -0.28(-0.66%) |
Aug 06, 2013 | 42.22 | 42.22 | 41.80 | 41.90 | 1,232,958 | -0.37(-0.89%) |
Aug 05, 2013 | 42.07 | 42.30 | 42.00 | 42.28 | 1,636,444 | +0.17(+0.41%) |
Aug 02, 2013 | 41.96 | 42.12 | 41.83 | 42.10 | 1,591,702 | +0.03(+0.08%) |