Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.43 | 43.87 | 43.31 | 43.65 | 542,324 | -0.13(-0.30%) |
Oct 30, 2013 | 43.99 | 43.99 | 43.55 | 43.78 | 238,343 | -0.15(-0.34%) |
Oct 29, 2013 | 44.05 | 44.05 | 43.75 | 43.93 | 54,122 | +0.04(+0.09%) |
Oct 28, 2013 | 44.01 | 44.01 | 43.64 | 43.89 | 106,473 | -0.07(-0.16%) |
Oct 25, 2013 | 43.79 | 44.00 | 43.65 | 43.96 | 83,151 | +0.18(+0.41%) |
Oct 24, 2013 | 43.78 | 44.02 | 43.47 | 43.78 | 195,238 | -0.14(-0.32%) |
Oct 23, 2013 | 44.47 | 44.47 | 43.71 | 43.92 | 92,681 | -0.77(-1.72%) |
Oct 22, 2013 | 45.17 | 45.34 | 44.58 | 44.69 | 92,925 | -0.30(-0.67%) |
Oct 21, 2013 | 44.94 | 45.67 | 44.86 | 44.99 | 127,397 | +0.15(+0.33%) |
Oct 18, 2013 | 44.59 | 45.09 | 44.59 | 44.84 | 81,256 | +0.20(+0.45%) |
Oct 17, 2013 | 44.50 | 44.70 | 44.10 | 44.64 | 88,565 | +0.22(+0.50%) |
Oct 16, 2013 | 43.97 | 44.45 | 43.84 | 44.42 | 136,221 | +0.57(+1.30%) |
Oct 15, 2013 | 43.50 | 43.98 | 43.38 | 43.85 | 152,542 | +0.32(+0.74%) |
Oct 14, 2013 | 43.25 | 43.63 | 43.19 | 43.53 | 27,187 | -0.10(-0.23%) |
Oct 11, 2013 | 42.99 | 43.74 | 42.95 | 43.63 | 165,546 | +0.68(+1.58%) |
Oct 10, 2013 | 42.27 | 43.05 | 42.27 | 42.95 | 124,475 | +0.98(+2.34%) |
Oct 09, 2013 | 42.21 | 42.25 | 41.55 | 41.97 | 168,125 | -0.25(-0.59%) |
Oct 08, 2013 | 42.95 | 42.99 | 41.95 | 42.22 | 162,096 | -0.79(-1.84%) |
Oct 07, 2013 | 42.73 | 43.45 | 42.73 | 43.01 | 122,962 | -0.11(-0.26%) |
Oct 04, 2013 | 42.95 | 43.21 | 42.84 | 43.12 | 63,622 | +0.28(+0.65%) |
Oct 03, 2013 | 43.14 | 43.29 | 42.66 | 42.84 | 65,270 | -0.35(-0.81%) |
Oct 02, 2013 | 43.44 | 43.44 | 43.05 | 43.19 | 130,848 | -0.45(-1.03%) |
Oct 01, 2013 | 43.66 | 44.27 | 43.57 | 43.64 | 90,806 | -0.32(-0.73%) |
Sep 30, 2013 | 43.86 | 44.44 | 43.66 | 43.96 | 125,630 | -0.15(-0.34%) |
Sep 27, 2013 | 43.98 | 44.65 | 43.98 | 44.11 | 154,246 | -0.06(-0.14%) |
Sep 26, 2013 | 43.54 | 44.26 | 43.42 | 44.17 | 337,317 | +0.69(+1.59%) |
Sep 25, 2013 | 43.70 | 44.38 | 43.42 | 43.48 | 149,160 | -0.13(-0.30%) |
Sep 24, 2013 | 43.45 | 43.84 | 43.45 | 43.61 | 88,840 | +0.04(+0.09%) |
Sep 23, 2013 | 43.40 | 43.68 | 43.23 | 43.57 | 98,085 | +0.20(+0.46%) |
Sep 20, 2013 | 43.84 | 44.06 | 43.26 | 43.37 | 178,648 | -0.34(-0.78%) |
Sep 19, 2013 | 44.10 | 44.23 | 43.64 | 43.71 | 97,498 | -0.32(-0.73%) |
Sep 18, 2013 | 43.33 | 44.11 | 43.21 | 44.03 | 193,665 | +0.64(+1.47%) |
Sep 17, 2013 | 43.15 | 43.40 | 43.04 | 43.39 | 119,258 | +0.32(+0.74%) |
Sep 16, 2013 | 43.40 | 43.64 | 42.88 | 43.07 | 90,252 | -0.12(-0.28%) |
Sep 13, 2013 | 43.01 | 43.36 | 42.96 | 43.19 | 115,067 | +0.25(+0.58%) |
Sep 12, 2013 | 42.93 | 43.55 | 42.83 | 42.94 | 87,807 | -0.24(-0.56%) |
Sep 11, 2013 | 43.14 | 43.22 | 42.68 | 43.18 | 140,038 | +0.10(+0.23%) |
Sep 10, 2013 | 42.41 | 43.34 | 42.33 | 43.08 | 239,379 | +0.48(+1.13%) |
Sep 09, 2013 | 42.71 | 42.91 | 42.48 | 42.60 | 125,094 | -0.13(-0.30%) |
Sep 06, 2013 | 43.70 | 43.93 | 42.58 | 42.73 | 159,415 | -0.56(-1.29%) |
Sep 05, 2013 | 42.59 | 43.39 | 42.57 | 43.29 | 173,717 | +0.69(+1.62%) |
Sep 04, 2013 | 42.60 | 42.75 | 42.45 | 42.60 | 247,353 | +0.06(+0.14%) |
Sep 03, 2013 | 42.17 | 42.57 | 42.17 | 42.54 | 256,404 | +0.75(+1.79%) |
Aug 30, 2013 | 42.10 | 42.38 | 41.79 | 41.79 | 283,081 | -0.32(-0.76%) |
Aug 29, 2013 | 42.51 | 42.74 | 41.99 | 42.11 | 168,086 | -0.63(-1.47%) |
Aug 28, 2013 | 42.49 | 42.85 | 42.26 | 42.74 | 331,446 | +0.24(+0.56%) |
Aug 27, 2013 | 41.33 | 42.50 | 41.33 | 42.50 | 391,417 | +1.00(+2.41%) |
Aug 26, 2013 | 41.30 | 41.50 | 41.25 | 41.50 | 77,705 | +0.07(+0.17%) |
Aug 23, 2013 | 41.13 | 41.43 | 41.01 | 41.43 | 88,360 | +0.31(+0.75%) |
Aug 22, 2013 | 41.12 | 41.32 | 40.98 | 41.12 | 71,638 | -0.06(-0.15%) |
Aug 21, 2013 | 41.26 | 41.53 | 41.12 | 41.18 | 159,513 | -0.30(-0.72%) |
Aug 20, 2013 | 41.23 | 41.62 | 41.04 | 41.48 | 116,153 | +0.09(+0.22%) |
Aug 19, 2013 | 41.83 | 41.97 | 41.35 | 41.39 | 142,806 | -0.40(-0.96%) |
Aug 16, 2013 | 40.93 | 41.87 | 40.88 | 41.79 | 183,761 | +0.51(+1.24%) |
Aug 15, 2013 | 40.49 | 41.43 | 40.33 | 41.28 | 328,206 | +0.73(+1.80%) |
Aug 14, 2013 | 40.64 | 40.75 | 40.45 | 40.55 | 81,746 | +0.00(+0.00%) |
Aug 13, 2013 | 40.47 | 40.58 | 40.19 | 40.55 | 95,077 | +0.06(+0.15%) |
Aug 12, 2013 | 40.42 | 40.61 | 40.24 | 40.49 | 165,139 | -0.03(-0.07%) |
Aug 09, 2013 | 40.66 | 40.86 | 40.42 | 40.52 | 165,193 | -0.23(-0.56%) |
Aug 08, 2013 | 40.44 | 40.86 | 40.36 | 40.75 | 139,937 | +0.44(+1.09%) |
Aug 07, 2013 | 40.46 | 40.82 | 40.19 | 40.31 | 93,779 | -0.51(-1.25%) |
Aug 06, 2013 | 40.79 | 41.11 | 40.53 | 40.82 | 251,281 | +0.03(+0.07%) |
Aug 05, 2013 | 41.50 | 41.50 | 40.58 | 40.79 | 162,613 | -0.60(-1.45%) |
Aug 02, 2013 | 41.07 | 41.60 | 40.94 | 41.39 | 241,484 | -0.16(-0.39%) |