Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.16 | 45.65 | 44.75 | 44.75 | 5,146,226 | -0.42(-0.93%) |
Oct 30, 2013 | 45.56 | 46.22 | 45.01 | 45.17 | 4,702,904 | -0.16(-0.34%) |
Oct 29, 2013 | 43.81 | 45.37 | 43.51 | 45.32 | 10,009,191 | +0.03(+0.07%) |
Oct 28, 2013 | 46.30 | 46.38 | 45.18 | 45.29 | 7,053,625 | -0.95(-2.06%) |
Oct 25, 2013 | 46.84 | 46.88 | 45.37 | 46.25 | 6,052,740 | -0.57(-1.22%) |
Oct 24, 2013 | 47.30 | 47.44 | 46.72 | 46.82 | 4,302,405 | -0.37(-0.79%) |
Oct 23, 2013 | 47.11 | 47.59 | 46.79 | 47.19 | 4,565,448 | -0.05(-0.11%) |
Oct 22, 2013 | 46.92 | 47.49 | 46.83 | 47.24 | 3,625,663 | +0.24(+0.51%) |
Oct 21, 2013 | 46.87 | 47.09 | 46.63 | 47.00 | 3,751,384 | +0.27(+0.58%) |
Oct 18, 2013 | 46.57 | 47.09 | 46.28 | 46.73 | 5,351,774 | +0.20(+0.44%) |
Oct 17, 2013 | 45.69 | 46.63 | 45.69 | 46.53 | 3,137,418 | +0.64(+1.40%) |
Oct 16, 2013 | 45.44 | 45.91 | 45.11 | 45.89 | 4,225,180 | +0.79(+1.74%) |
Oct 15, 2013 | 45.39 | 45.61 | 45.04 | 45.10 | 4,121,474 | -0.31(-0.69%) |
Oct 14, 2013 | 45.32 | 45.64 | 45.04 | 45.41 | 3,318,206 | -0.16(-0.34%) |
Oct 11, 2013 | 45.08 | 45.67 | 44.92 | 45.57 | 3,038,803 | +0.53(+1.17%) |
Oct 10, 2013 | 44.77 | 45.17 | 44.26 | 45.04 | 4,545,199 | +1.42(+3.25%) |
Oct 09, 2013 | 43.96 | 43.99 | 43.35 | 43.63 | 4,900,788 | -0.26(-0.60%) |
Oct 08, 2013 | 44.63 | 44.66 | 43.67 | 43.89 | 5,235,242 | -0.85(-1.89%) |
Oct 07, 2013 | 44.84 | 45.33 | 44.60 | 44.74 | 2,936,570 | -0.49(-1.07%) |
Oct 04, 2013 | 44.30 | 45.27 | 44.18 | 45.22 | 4,890,226 | +0.85(+1.91%) |
Oct 03, 2013 | 44.35 | 44.51 | 43.53 | 44.38 | 5,608,518 | -0.04(-0.08%) |
Oct 02, 2013 | 44.24 | 44.48 | 43.74 | 44.41 | 3,528,629 | -0.04(-0.09%) |
Oct 01, 2013 | 43.96 | 44.45 | 43.94 | 44.45 | 3,009,082 | +0.43(+0.98%) |
Sep 27, 2013 | 44.21 | 44.52 | 43.97 | 44.02 | 3,941,164 | -0.37(-0.84%) |
Sep 26, 2013 | 44.02 | 44.53 | 43.85 | 44.39 | 5,316,083 | +0.65(+1.49%) |
Sep 25, 2013 | 43.47 | 44.03 | 43.24 | 43.74 | 4,081,704 | +0.30(+0.69%) |
Sep 24, 2013 | 43.58 | 43.77 | 43.37 | 43.44 | 4,179,725 | -0.13(-0.29%) |
Sep 23, 2013 | 43.55 | 43.76 | 43.06 | 43.57 | 5,420,518 | -0.24(-0.55%) |
Sep 20, 2013 | 44.32 | 44.52 | 43.75 | 43.81 | 20,108,064 | -0.46(-1.03%) |
Sep 19, 2013 | 44.06 | 45.39 | 43.79 | 44.26 | 8,586,641 | +0.55(+1.26%) |
Sep 18, 2013 | 43.42 | 43.80 | 43.20 | 43.71 | 8,267,396 | +0.41(+0.95%) |
Sep 17, 2013 | 42.68 | 43.43 | 42.54 | 43.30 | 4,930,225 | +0.77(+1.81%) |
Sep 16, 2013 | 42.73 | 43.00 | 42.39 | 42.53 | 7,241,010 | +0.23(+0.55%) |
Sep 13, 2013 | 41.99 | 42.44 | 41.94 | 42.30 | 6,121,626 | +0.48(+1.15%) |
Sep 12, 2013 | 42.14 | 42.27 | 41.75 | 41.82 | 7,131,675 | -0.32(-0.76%) |
Sep 11, 2013 | 42.35 | 42.35 | 41.86 | 42.14 | 6,532,138 | -0.10(-0.24%) |
Sep 10, 2013 | 42.48 | 42.70 | 42.19 | 42.24 | 7,320,159 | +0.10(+0.23%) |
Sep 09, 2013 | 41.91 | 42.23 | 41.86 | 42.14 | 4,816,701 | +0.25(+0.60%) |
Sep 06, 2013 | 42.08 | 42.30 | 41.69 | 41.89 | 5,463,589 | -0.01(-0.03%) |
Sep 05, 2013 | 41.35 | 42.08 | 41.25 | 41.91 | 7,835,491 | +0.52(+1.27%) |
Sep 04, 2013 | 41.24 | 41.51 | 41.07 | 41.38 | 10,730,289 | -0.60(-1.43%) |
Sep 03, 2013 | 42.41 | 42.83 | 41.58 | 41.98 | 7,188,801 | +0.19(+0.46%) |
Aug 30, 2013 | 41.96 | 42.10 | 41.57 | 41.79 | 4,699,917 | -0.09(-0.21%) |
Aug 29, 2013 | 41.26 | 42.10 | 41.13 | 41.88 | 3,924,752 | +0.49(+1.18%) |
Aug 28, 2013 | 41.03 | 41.52 | 40.70 | 41.39 | 3,439,992 | +0.41(+1.00%) |
Aug 27, 2013 | 41.23 | 41.48 | 40.83 | 40.98 | 5,392,029 | -0.79(-1.90%) |
Aug 26, 2013 | 41.88 | 42.32 | 41.76 | 41.77 | 5,259,356 | +0.00(+0.00%) |
Aug 23, 2013 | 41.52 | 41.82 | 41.29 | 41.77 | 3,467,594 | +0.37(+0.89%) |
Aug 22, 2013 | 40.45 | 41.68 | 40.36 | 41.41 | 3,902,926 | +1.04(+2.58%) |
Aug 21, 2013 | 40.62 | 40.75 | 40.31 | 40.36 | 3,832,560 | -0.29(-0.72%) |
Aug 20, 2013 | 40.82 | 40.87 | 40.23 | 40.65 | 4,258,737 | -0.17(-0.41%) |
Aug 19, 2013 | 40.82 | 41.29 | 40.72 | 40.82 | 3,748,337 | -0.21(-0.51%) |
Aug 16, 2013 | 40.55 | 41.11 | 40.36 | 41.03 | 4,948,668 | +0.32(+0.78%) |
Aug 15, 2013 | 41.32 | 41.42 | 40.62 | 40.71 | 6,926,387 | -0.74(-1.78%) |
Aug 14, 2013 | 41.80 | 42.02 | 41.44 | 41.45 | 4,791,471 | -0.30(-0.71%) |
Aug 13, 2013 | 40.80 | 41.94 | 40.58 | 41.75 | 6,311,143 | +1.06(+2.61%) |
Aug 12, 2013 | 40.76 | 40.99 | 40.54 | 40.69 | 5,683,679 | -0.24(-0.58%) |
Aug 09, 2013 | 40.97 | 41.41 | 40.59 | 40.93 | 4,358,292 | +0.07(+0.16%) |
Aug 08, 2013 | 40.96 | 41.11 | 40.65 | 40.86 | 5,113,649 | +0.36(+0.88%) |
Aug 07, 2013 | 40.74 | 40.85 | 40.49 | 40.51 | 5,626,192 | -0.35(-0.86%) |
Aug 06, 2013 | 41.33 | 41.42 | 40.73 | 40.86 | 7,064,893 | -0.53(-1.28%) |
Aug 05, 2013 | 41.07 | 41.53 | 41.06 | 41.39 | 6,490,863 | +0.31(+0.75%) |
Aug 02, 2013 | 40.51 | 41.25 | 40.35 | 41.08 | 6,946,610 | +0.57(+1.41%) |