Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.74 | 47.34 | 46.65 | 46.82 | 1,018,488 | -0.05(-0.10%) |
Oct 30, 2013 | 47.06 | 47.70 | 46.60 | 46.87 | 1,222,763 | -0.20(-0.42%) |
Oct 29, 2013 | 47.21 | 47.21 | 46.48 | 47.06 | 949,097 | -0.01(-0.03%) |
Oct 28, 2013 | 48.27 | 48.29 | 46.60 | 47.08 | 1,144,321 | -1.11(-2.31%) |
Oct 25, 2013 | 48.57 | 48.62 | 46.95 | 48.19 | 985,863 | -0.04(-0.08%) |
Oct 24, 2013 | 48.32 | 48.50 | 47.84 | 48.23 | 446,057 | -0.10(-0.20%) |
Oct 23, 2013 | 48.12 | 48.57 | 47.72 | 48.32 | 310,094 | +0.05(+0.10%) |
Oct 22, 2013 | 48.48 | 49.14 | 47.89 | 48.28 | 528,369 | -0.05(-0.10%) |
Oct 21, 2013 | 48.43 | 48.60 | 47.85 | 48.32 | 343,462 | -0.07(-0.14%) |
Oct 18, 2013 | 48.64 | 48.64 | 48.15 | 48.39 | 732,024 | +0.11(+0.23%) |
Oct 17, 2013 | 47.53 | 48.67 | 47.53 | 48.28 | 692,624 | +0.62(+1.31%) |
Oct 16, 2013 | 47.57 | 48.30 | 47.13 | 47.66 | 591,503 | +0.37(+0.78%) |
Oct 15, 2013 | 47.06 | 47.63 | 46.86 | 47.29 | 443,124 | +0.02(+0.04%) |
Oct 14, 2013 | 46.79 | 47.33 | 46.68 | 47.27 | 400,726 | +0.11(+0.23%) |
Oct 11, 2013 | 46.96 | 47.28 | 46.82 | 47.16 | 581,824 | +0.11(+0.23%) |
Oct 10, 2013 | 46.60 | 47.25 | 46.44 | 47.05 | 656,329 | +1.26(+2.75%) |
Oct 09, 2013 | 45.94 | 46.78 | 45.11 | 45.79 | 441,172 | +0.05(+0.10%) |
Oct 08, 2013 | 46.80 | 47.06 | 45.62 | 45.74 | 582,269 | -1.13(-2.42%) |
Oct 07, 2013 | 46.61 | 47.47 | 46.26 | 46.88 | 973,735 | -0.08(-0.18%) |
Oct 04, 2013 | 46.99 | 47.12 | 46.60 | 46.96 | 755,612 | -0.05(-0.11%) |
Oct 03, 2013 | 47.07 | 47.07 | 45.90 | 47.01 | 904,216 | -0.11(-0.24%) |
Oct 02, 2013 | 46.90 | 47.14 | 46.10 | 47.13 | 892,997 | +0.23(+0.48%) |
Oct 01, 2013 | 46.18 | 47.25 | 46.05 | 46.90 | 857,002 | +1.24(+2.72%) |
Sep 27, 2013 | 46.14 | 46.21 | 45.56 | 45.66 | 408,361 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,538 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,845 | +0.42(+0.94%) |
Sep 24, 2013 | 44.92 | 45.25 | 44.48 | 44.78 | 523,287 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.58 | 44.83 | 510,932 | -0.69(-1.51%) |
Sep 20, 2013 | 46.31 | 46.52 | 45.37 | 45.52 | 933,640 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.38 | 651,646 | +0.53(+1.15%) |
Sep 18, 2013 | 45.67 | 46.28 | 45.09 | 45.86 | 853,379 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.37 | 45.60 | 606,549 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.97 | 45.12 | 45.67 | 743,404 | +0.65(+1.44%) |
Sep 13, 2013 | 44.65 | 45.36 | 44.15 | 45.02 | 1,021,142 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,467 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.08 | 45.01 | 2,592,191 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.31 | 46.56 | 516,661 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.92 | 46.51 | 1,266,820 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.92 | 44.75 | 45.86 | 784,204 | +0.31(+0.68%) |
Sep 05, 2013 | 44.82 | 45.60 | 44.82 | 45.55 | 530,491 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.13 | 44.06 | 44.90 | 1,212,235 | +0.40(+0.90%) |
Sep 03, 2013 | 44.61 | 45.28 | 44.09 | 44.50 | 466,811 | +0.49(+1.12%) |
Aug 30, 2013 | 44.49 | 44.65 | 43.84 | 44.01 | 343,579 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,804 | +0.28(+0.64%) |
Aug 28, 2013 | 43.62 | 44.56 | 43.62 | 44.12 | 863,792 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.59 | 834,199 | -1.34(-2.98%) |
Aug 26, 2013 | 45.16 | 45.63 | 44.73 | 44.93 | 636,384 | +0.18(+0.40%) |
Aug 23, 2013 | 44.76 | 44.88 | 44.11 | 44.75 | 475,934 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.68 | 44.66 | 628,342 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,375 | +0.10(+0.24%) |
Aug 20, 2013 | 42.78 | 43.74 | 42.78 | 43.44 | 890,827 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.78 | 42.87 | 1,121,553 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.61 | 43.75 | 43.75 | 1,224,871 | -0.40(-0.90%) |
Aug 15, 2013 | 44.42 | 44.85 | 43.37 | 44.15 | 1,491,155 | -0.98(-2.18%) |
Aug 14, 2013 | 45.12 | 45.40 | 44.76 | 45.13 | 921,034 | +0.07(+0.16%) |
Aug 13, 2013 | 44.06 | 45.44 | 43.95 | 45.06 | 1,420,559 | +1.08(+2.45%) |
Aug 12, 2013 | 43.86 | 44.27 | 43.70 | 43.98 | 538,246 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,593 | +0.06(+0.13%) |
Aug 08, 2013 | 43.92 | 44.30 | 43.36 | 43.89 | 1,108,077 | +0.36(+0.83%) |
Aug 07, 2013 | 43.84 | 44.12 | 43.27 | 43.53 | 1,195,108 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.52 | 44.01 | 837,984 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,409 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.48 | 44.84 | 45.16 | 922,929 | -0.44(-0.95%) |