Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.94 | 44.25 | 43.61 | 44.09 | 0 | +0.18(+0.40%) |
Oct 30, 2013 | 44.33 | 44.58 | 43.76 | 43.91 | 0 | -0.39(-0.89%) |
Oct 29, 2013 | 44.00 | 44.31 | 43.89 | 44.31 | 572,105 | +0.48(+1.10%) |
Oct 28, 2013 | 43.53 | 43.84 | 43.36 | 43.82 | 0 | +0.28(+0.65%) |
Oct 25, 2013 | 43.81 | 43.81 | 43.40 | 43.54 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 43.73 | 43.85 | 43.44 | 43.49 | 0 | -0.36(-0.81%) |
Oct 23, 2013 | 43.56 | 43.88 | 43.49 | 43.85 | 474,297 | +0.20(+0.47%) |
Oct 22, 2013 | 43.72 | 44.11 | 43.59 | 43.65 | 752,734 | -0.02(-0.04%) |
Oct 21, 2013 | 43.64 | 43.85 | 43.44 | 43.66 | 0 | -0.06(-0.13%) |
Oct 18, 2013 | 43.72 | 43.73 | 43.38 | 43.72 | 587,525 | +0.20(+0.45%) |
Oct 17, 2013 | 42.96 | 43.56 | 42.78 | 43.53 | 1,091,190 | +0.49(+1.15%) |
Oct 16, 2013 | 42.67 | 43.07 | 42.61 | 43.03 | 1,247,679 | +0.50(+1.18%) |
Oct 15, 2013 | 42.16 | 42.65 | 42.16 | 42.53 | 1,669,783 | +0.11(+0.26%) |
Oct 14, 2013 | 41.55 | 42.43 | 41.55 | 42.42 | 834,048 | +0.34(+0.81%) |
Oct 11, 2013 | 41.67 | 42.18 | 41.67 | 42.08 | 0 | +0.22(+0.52%) |
Oct 10, 2013 | 41.42 | 41.93 | 41.14 | 41.86 | 1,332,783 | +0.80(+1.94%) |
Oct 09, 2013 | 40.67 | 41.18 | 40.50 | 41.07 | 0 | +0.68(+1.69%) |
Oct 08, 2013 | 40.67 | 40.96 | 40.35 | 40.38 | 625,231 | -0.33(-0.81%) |
Oct 07, 2013 | 40.99 | 41.21 | 40.71 | 40.71 | 590,857 | -0.58(-1.41%) |
Oct 04, 2013 | 40.66 | 41.37 | 40.62 | 41.29 | 0 | +0.55(+1.34%) |
Oct 03, 2013 | 41.03 | 41.13 | 40.49 | 40.75 | 753,851 | -0.47(-1.14%) |
Oct 02, 2013 | 41.17 | 41.23 | 40.66 | 41.22 | 0 | -0.03(-0.07%) |
Oct 01, 2013 | 40.54 | 41.36 | 40.47 | 41.25 | 1,649,174 | +0.56(+1.37%) |
Sep 30, 2013 | 40.34 | 40.78 | 40.20 | 40.69 | 1,296,641 | +0.11(+0.28%) |
Sep 27, 2013 | 40.64 | 40.84 | 40.49 | 40.58 | 0 | -0.25(-0.61%) |
Sep 26, 2013 | 40.71 | 41.10 | 40.62 | 40.83 | 681,673 | +0.27(+0.68%) |
Sep 25, 2013 | 40.80 | 40.95 | 40.53 | 40.55 | 0 | -0.26(-0.63%) |
Sep 24, 2013 | 41.28 | 41.28 | 40.75 | 40.81 | 0 | -0.36(-0.89%) |
Sep 23, 2013 | 41.02 | 41.53 | 40.97 | 41.18 | 617,783 | +0.00(+0.00%) |
Sep 20, 2013 | 41.51 | 41.57 | 41.06 | 41.18 | 0 | -0.17(-0.42%) |
Sep 19, 2013 | 41.33 | 41.45 | 41.10 | 41.35 | 0 | +0.09(+0.23%) |
Sep 18, 2013 | 41.37 | 41.42 | 41.00 | 41.26 | 0 | -0.17(-0.41%) |
Sep 17, 2013 | 41.42 | 41.57 | 41.25 | 41.42 | 0 | +0.01(+0.02%) |
Sep 16, 2013 | 41.29 | 41.46 | 40.99 | 41.42 | 0 | +0.43(+1.04%) |
Sep 13, 2013 | 41.53 | 41.56 | 40.88 | 40.99 | 0 | -0.32(-0.78%) |
Sep 12, 2013 | 41.31 | 41.55 | 41.18 | 41.31 | 0 | -0.10(-0.25%) |
Sep 11, 2013 | 41.06 | 41.44 | 41.06 | 41.41 | 0 | +0.29(+0.72%) |
Sep 10, 2013 | 40.84 | 41.13 | 40.67 | 41.12 | 1,112,957 | +0.55(+1.35%) |
Sep 09, 2013 | 40.27 | 40.67 | 40.20 | 40.57 | 0 | +0.37(+0.93%) |
Sep 06, 2013 | 40.45 | 40.50 | 39.69 | 40.20 | 0 | -0.03(-0.08%) |
Sep 05, 2013 | 40.11 | 40.38 | 39.78 | 40.23 | 786,654 | +0.09(+0.22%) |
Sep 04, 2013 | 39.92 | 40.20 | 39.78 | 40.14 | 2,044,179 | +0.23(+0.57%) |
Sep 03, 2013 | 40.06 | 40.74 | 39.47 | 39.91 | 0 | +0.28(+0.71%) |
Aug 30, 2013 | 40.09 | 40.23 | 39.53 | 39.63 | 0 | -0.35(-0.88%) |
Aug 29, 2013 | 39.87 | 40.34 | 39.74 | 39.98 | 0 | -0.03(-0.08%) |
Aug 28, 2013 | 39.98 | 40.24 | 39.83 | 40.01 | 687,128 | +0.11(+0.27%) |
Aug 27, 2013 | 40.28 | 40.38 | 39.86 | 39.91 | 585,694 | -0.67(-1.65%) |
Aug 26, 2013 | 40.45 | 40.90 | 40.45 | 40.58 | 788,358 | +0.07(+0.18%) |
Aug 23, 2013 | 40.73 | 40.87 | 40.36 | 40.50 | 0 | -0.22(-0.54%) |
Aug 22, 2013 | 40.65 | 40.87 | 40.47 | 40.72 | 566,408 | +0.15(+0.36%) |
Aug 21, 2013 | 40.47 | 40.86 | 40.42 | 40.58 | 0 | -0.17(-0.41%) |
Aug 20, 2013 | 40.59 | 40.92 | 40.49 | 40.75 | 944,476 | +0.20(+0.50%) |
Aug 19, 2013 | 40.48 | 40.88 | 40.19 | 40.54 | 836,430 | +0.07(+0.17%) |
Aug 16, 2013 | 40.62 | 40.80 | 40.40 | 40.47 | 0 | -0.20(-0.48%) |
Aug 15, 2013 | 41.04 | 41.27 | 40.45 | 40.67 | 977,917 | -0.83(-1.99%) |
Aug 14, 2013 | 41.96 | 42.07 | 41.39 | 41.49 | 1,182,422 | -0.53(-1.26%) |
Aug 13, 2013 | 41.94 | 42.25 | 41.43 | 42.02 | 957,094 | +0.26(+0.62%) |
Aug 12, 2013 | 41.59 | 41.80 | 41.41 | 41.76 | 853,791 | +0.18(+0.43%) |
Aug 09, 2013 | 41.36 | 41.70 | 41.31 | 41.58 | 795,452 | +0.07(+0.17%) |
Aug 08, 2013 | 41.18 | 41.65 | 41.10 | 41.51 | 1,097,767 | +0.35(+0.85%) |
Aug 07, 2013 | 41.18 | 41.29 | 40.82 | 41.16 | 706,627 | -0.02(-0.04%) |
Aug 06, 2013 | 41.33 | 41.49 | 40.58 | 41.18 | 1,327,609 | -0.09(-0.22%) |
Aug 05, 2013 | 41.64 | 41.79 | 41.03 | 41.27 | 1,824,530 | -0.29(-0.71%) |
Aug 02, 2013 | 41.70 | 41.70 | 41.23 | 41.56 | 911,775 | -0.18(-0.44%) |