Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.30 | 48.77 | 48.10 | 48.26 | 642,995 | -0.01(-0.02%) |
Oct 30, 2013 | 48.71 | 48.75 | 48.17 | 48.27 | 744,485 | -0.48(-0.99%) |
Oct 29, 2013 | 48.58 | 48.76 | 48.30 | 48.75 | 706,487 | +0.23(+0.47%) |
Oct 28, 2013 | 47.85 | 48.56 | 47.59 | 48.53 | 831,795 | +0.62(+1.30%) |
Oct 25, 2013 | 47.87 | 48.10 | 47.44 | 47.90 | 1,014,376 | +0.04(+0.09%) |
Oct 24, 2013 | 46.99 | 47.95 | 46.99 | 47.86 | 1,337,488 | +0.89(+1.89%) |
Oct 23, 2013 | 46.28 | 46.99 | 46.23 | 46.97 | 1,286,416 | +0.61(+1.31%) |
Oct 22, 2013 | 45.45 | 46.78 | 45.45 | 46.36 | 1,165,608 | +1.08(+2.38%) |
Oct 21, 2013 | 45.45 | 45.58 | 44.71 | 45.29 | 873,033 | -0.20(-0.44%) |
Oct 18, 2013 | 44.90 | 45.52 | 44.71 | 45.48 | 944,043 | +0.98(+2.19%) |
Oct 17, 2013 | 43.63 | 44.52 | 43.47 | 44.51 | 461,938 | +0.62(+1.40%) |
Oct 16, 2013 | 43.74 | 44.29 | 43.59 | 43.89 | 546,982 | +0.32(+0.72%) |
Oct 15, 2013 | 44.98 | 44.98 | 43.30 | 43.58 | 740,033 | -0.64(-1.44%) |
Oct 14, 2013 | 43.44 | 44.22 | 43.27 | 44.22 | 551,855 | +0.51(+1.16%) |
Oct 11, 2013 | 43.38 | 43.72 | 43.17 | 43.71 | 511,348 | +0.18(+0.40%) |
Oct 10, 2013 | 42.73 | 43.76 | 42.73 | 43.53 | 812,621 | +1.43(+3.40%) |
Oct 09, 2013 | 42.22 | 42.32 | 41.74 | 42.10 | 631,888 | -0.10(-0.24%) |
Oct 08, 2013 | 43.08 | 43.28 | 42.08 | 42.21 | 586,344 | -0.92(-2.14%) |
Oct 07, 2013 | 43.50 | 43.61 | 43.12 | 43.13 | 534,027 | -0.81(-1.84%) |
Oct 04, 2013 | 43.46 | 44.11 | 43.28 | 43.94 | 321,031 | +0.43(+0.98%) |
Oct 03, 2013 | 44.38 | 44.57 | 43.10 | 43.51 | 839,479 | -1.04(-2.34%) |
Oct 02, 2013 | 44.24 | 44.66 | 44.10 | 44.55 | 479,816 | -0.15(-0.33%) |
Oct 01, 2013 | 43.75 | 44.80 | 43.60 | 44.70 | 676,274 | +0.93(+2.13%) |
Sep 30, 2013 | 43.08 | 44.12 | 42.95 | 43.77 | 614,889 | +0.00(+0.00%) |
Sep 27, 2013 | 43.70 | 43.97 | 43.52 | 43.77 | 327,300 | -0.18(-0.40%) |
Sep 26, 2013 | 43.85 | 44.26 | 43.66 | 43.94 | 621,479 | +0.27(+0.62%) |
Sep 25, 2013 | 43.59 | 43.97 | 43.39 | 43.67 | 623,526 | +0.22(+0.51%) |
Sep 24, 2013 | 43.62 | 44.14 | 43.25 | 43.45 | 937,199 | -0.24(-0.55%) |
Sep 23, 2013 | 44.19 | 44.31 | 43.61 | 43.69 | 461,390 | -0.59(-1.32%) |
Sep 20, 2013 | 45.22 | 45.22 | 44.26 | 44.28 | 727,234 | -0.75(-1.66%) |
Sep 19, 2013 | 44.88 | 45.48 | 44.62 | 45.03 | 874,238 | +0.26(+0.59%) |
Sep 18, 2013 | 44.14 | 44.99 | 43.92 | 44.77 | 487,531 | +0.70(+1.58%) |
Sep 17, 2013 | 44.30 | 44.39 | 43.88 | 44.07 | 733,730 | -0.22(-0.50%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.59 | 44.29 | 603,904 | +0.70(+1.60%) |
Sep 13, 2013 | 43.72 | 44.11 | 43.31 | 43.59 | 472,255 | -0.09(-0.20%) |
Sep 12, 2013 | 44.17 | 44.24 | 43.61 | 43.68 | 571,635 | -0.49(-1.11%) |
Sep 11, 2013 | 43.01 | 44.46 | 42.77 | 44.17 | 1,189,142 | +1.06(+2.45%) |
Sep 10, 2013 | 42.80 | 43.28 | 42.62 | 43.12 | 659,919 | +0.79(+1.87%) |
Sep 09, 2013 | 41.79 | 42.46 | 41.74 | 42.32 | 623,817 | +0.55(+1.32%) |
Sep 06, 2013 | 41.61 | 42.21 | 40.78 | 41.77 | 962,643 | +0.35(+0.85%) |
Sep 05, 2013 | 41.32 | 41.82 | 41.32 | 41.42 | 769,950 | +0.19(+0.46%) |
Sep 04, 2013 | 40.45 | 41.47 | 40.45 | 41.23 | 949,052 | +0.57(+1.41%) |
Sep 03, 2013 | 41.35 | 41.90 | 40.57 | 40.66 | 1,301,813 | -0.11(-0.27%) |
Aug 30, 2013 | 41.67 | 41.70 | 40.70 | 40.77 | 984,487 | -0.81(-1.94%) |
Aug 29, 2013 | 41.25 | 42.00 | 41.22 | 41.58 | 626,479 | +0.32(+0.76%) |
Aug 28, 2013 | 41.78 | 42.04 | 41.23 | 41.26 | 1,166,929 | -0.59(-1.42%) |
Aug 27, 2013 | 42.65 | 42.91 | 41.69 | 41.85 | 792,348 | -1.38(-3.19%) |
Aug 26, 2013 | 43.54 | 43.77 | 43.15 | 43.23 | 378,644 | -0.24(-0.56%) |
Aug 23, 2013 | 43.66 | 43.69 | 42.97 | 43.47 | 456,178 | -0.16(-0.37%) |
Aug 22, 2013 | 42.73 | 43.82 | 42.73 | 43.64 | 507,231 | +1.00(+2.36%) |
Aug 21, 2013 | 42.95 | 42.95 | 42.27 | 42.63 | 794,378 | -0.45(-1.04%) |
Aug 20, 2013 | 42.65 | 43.37 | 42.46 | 43.08 | 1,210,378 | +0.56(+1.33%) |
Aug 19, 2013 | 43.15 | 43.20 | 42.46 | 42.51 | 574,220 | -0.66(-1.53%) |
Aug 16, 2013 | 43.27 | 43.80 | 42.90 | 43.17 | 742,249 | -0.07(-0.15%) |
Aug 15, 2013 | 43.25 | 43.57 | 43.05 | 43.24 | 776,740 | -0.39(-0.89%) |
Aug 14, 2013 | 43.76 | 44.10 | 43.59 | 43.63 | 826,580 | +0.00(+0.00%) |
Aug 13, 2013 | 44.31 | 44.33 | 43.53 | 43.63 | 1,025,308 | -0.55(-1.24%) |
Aug 12, 2013 | 44.12 | 44.26 | 43.77 | 44.18 | 911,342 | -0.03(-0.07%) |
Aug 09, 2013 | 44.45 | 44.67 | 44.09 | 44.20 | 736,469 | -0.23(-0.51%) |
Aug 08, 2013 | 44.69 | 45.05 | 44.17 | 44.43 | 1,676,165 | -0.02(-0.05%) |
Aug 07, 2013 | 45.09 | 45.20 | 44.31 | 44.45 | 1,115,741 | -0.87(-1.93%) |
Aug 06, 2013 | 46.52 | 46.69 | 45.04 | 45.33 | 937,986 | -1.32(-2.83%) |
Aug 05, 2013 | 47.06 | 47.22 | 46.38 | 46.65 | 434,240 | -0.58(-1.23%) |
Aug 02, 2013 | 47.07 | 47.38 | 46.73 | 47.23 | 518,605 | +0.09(+0.19%) |