Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.73 | 47.14 | 46.51 | 46.83 | 2,265,668 | -0.06(-0.14%) |
Oct 30, 2013 | 47.49 | 47.55 | 46.55 | 46.90 | 1,746,955 | -0.52(-1.09%) |
Oct 29, 2013 | 46.98 | 47.58 | 46.71 | 47.42 | 2,857,603 | +0.74(+1.59%) |
Oct 28, 2013 | 47.06 | 47.19 | 46.36 | 46.67 | 2,201,611 | -0.60(-1.26%) |
Oct 25, 2013 | 46.03 | 47.31 | 45.21 | 47.27 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.42 | 47.88 | 45.48 | 45.74 | 8,509,990 | +0.68(+1.51%) |
Oct 23, 2013 | 46.28 | 46.33 | 44.92 | 45.06 | 3,713,133 | -1.61(-3.44%) |
Oct 22, 2013 | 46.76 | 46.97 | 46.30 | 46.66 | 2,398,377 | +0.17(+0.37%) |
Oct 21, 2013 | 46.77 | 47.03 | 46.27 | 46.49 | 1,483,738 | +0.02(+0.04%) |
Oct 18, 2013 | 46.38 | 46.86 | 45.90 | 46.48 | 2,065,099 | +0.28(+0.62%) |
Oct 17, 2013 | 45.78 | 46.30 | 45.77 | 46.19 | 1,838,889 | -0.02(-0.04%) |
Oct 16, 2013 | 45.85 | 46.60 | 45.65 | 46.21 | 3,856,852 | +0.79(+1.75%) |
Oct 15, 2013 | 45.98 | 46.10 | 45.35 | 45.41 | 1,291,298 | -0.59(-1.28%) |
Oct 14, 2013 | 45.61 | 46.10 | 45.29 | 46.00 | 2,493,378 | +0.41(+0.89%) |
Oct 11, 2013 | 45.54 | 45.65 | 44.96 | 45.59 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.26 | 45.63 | 44.24 | 45.50 | 2,142,493 | +1.86(+4.26%) |
Oct 09, 2013 | 43.86 | 44.02 | 43.09 | 43.64 | 1,762,763 | -0.15(-0.34%) |
Oct 08, 2013 | 44.78 | 45.05 | 43.72 | 43.79 | 1,563,414 | -0.87(-1.95%) |
Oct 07, 2013 | 44.68 | 45.07 | 44.40 | 44.66 | 1,678,458 | -0.22(-0.48%) |
Oct 04, 2013 | 44.09 | 44.94 | 44.06 | 44.88 | 1,810,147 | +0.69(+1.56%) |
Oct 03, 2013 | 44.37 | 44.68 | 43.89 | 44.19 | 1,500,724 | -0.15(-0.33%) |
Oct 02, 2013 | 44.09 | 44.55 | 43.72 | 44.33 | 1,377,424 | -0.20(-0.45%) |
Oct 01, 2013 | 44.30 | 44.84 | 44.17 | 44.53 | 1,540,068 | +0.35(+0.78%) |
Sep 30, 2013 | 43.68 | 44.35 | 43.31 | 44.19 | 3,087,071 | +0.05(+0.12%) |
Sep 27, 2013 | 44.36 | 44.48 | 44.04 | 44.14 | 0 | -0.41(-0.93%) |
Sep 26, 2013 | 45.09 | 45.14 | 44.37 | 44.55 | 1,622,607 | -0.32(-0.71%) |
Sep 25, 2013 | 44.11 | 45.15 | 43.67 | 44.87 | 3,373,950 | +0.86(+1.95%) |
Sep 24, 2013 | 41.99 | 44.56 | 41.98 | 44.01 | 7,297,668 | +1.36(+3.19%) |
Sep 23, 2013 | 42.54 | 42.79 | 42.08 | 42.65 | 1,613,089 | +0.10(+0.24%) |
Sep 20, 2013 | 43.01 | 43.42 | 42.54 | 42.55 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.45 | 43.73 | 42.85 | 43.01 | 1,315,063 | -0.34(-0.78%) |
Sep 18, 2013 | 43.09 | 43.44 | 42.80 | 43.34 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.47 | 43.52 | 43.00 | 43.09 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.63 | 43.88 | 43.26 | 43.33 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.46 | 43.54 | 42.82 | 43.02 | 0 | -0.47(-1.09%) |
Sep 12, 2013 | 43.45 | 44.02 | 43.30 | 43.50 | 2,292,900 | +0.16(+0.38%) |
Sep 11, 2013 | 43.11 | 43.37 | 42.82 | 43.33 | 1,761,684 | +0.00(+0.00%) |
Sep 10, 2013 | 42.76 | 43.37 | 42.66 | 43.33 | 2,118,261 | +0.79(+1.87%) |
Sep 09, 2013 | 42.56 | 42.79 | 42.23 | 42.54 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.72 | 42.91 | 42.06 | 42.43 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.62 | 42.91 | 42.32 | 42.76 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.44 | 42.70 | 40.22 | 42.69 | 3,539,733 | +2.26(+5.59%) |
Sep 03, 2013 | 40.82 | 41.36 | 40.08 | 40.43 | 1,592,162 | +0.16(+0.39%) |
Aug 30, 2013 | 40.82 | 41.15 | 40.11 | 40.28 | 0 | -0.47(-1.16%) |
Aug 29, 2013 | 39.93 | 41.15 | 39.87 | 40.75 | 1,339,480 | +0.71(+1.77%) |
Aug 28, 2013 | 39.98 | 40.45 | 39.92 | 40.05 | 1,726,710 | +0.01(+0.02%) |
Aug 27, 2013 | 40.94 | 41.06 | 40.00 | 40.04 | 2,298,697 | -1.30(-3.13%) |
Aug 26, 2013 | 41.71 | 41.84 | 41.28 | 41.33 | 999,556 | -0.32(-0.76%) |
Aug 23, 2013 | 41.69 | 41.84 | 41.44 | 41.65 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.35 | 41.83 | 41.35 | 41.56 | 626,029 | +0.42(+1.03%) |
Aug 21, 2013 | 41.39 | 41.73 | 41.01 | 41.14 | 1,246,943 | -0.50(-1.20%) |
Aug 20, 2013 | 41.39 | 42.10 | 41.11 | 41.64 | 1,974,717 | +0.35(+0.84%) |
Aug 19, 2013 | 41.00 | 41.45 | 40.83 | 41.30 | 1,545,108 | +0.01(+0.02%) |
Aug 16, 2013 | 40.66 | 41.44 | 40.63 | 41.29 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.17 | 41.28 | 40.65 | 40.74 | 2,020,558 | -0.89(-2.14%) |
Aug 14, 2013 | 41.72 | 42.06 | 41.58 | 41.62 | 1,595,337 | -0.22(-0.54%) |
Aug 13, 2013 | 41.56 | 41.94 | 41.27 | 41.85 | 1,172,737 | +0.44(+1.06%) |
Aug 12, 2013 | 41.09 | 41.63 | 40.99 | 41.41 | 1,702,406 | +0.24(+0.59%) |
Aug 09, 2013 | 41.71 | 41.97 | 41.06 | 41.17 | 1,797,951 | -0.68(-1.63%) |
Aug 08, 2013 | 42.02 | 42.20 | 41.41 | 41.85 | 1,820,136 | -0.02(-0.04%) |
Aug 07, 2013 | 42.05 | 42.31 | 41.84 | 41.87 | 1,418,544 | -0.29(-0.70%) |
Aug 06, 2013 | 42.66 | 42.91 | 42.01 | 42.16 | 1,860,668 | -0.60(-1.41%) |
Aug 05, 2013 | 42.87 | 43.26 | 42.66 | 42.76 | 1,299,162 | -0.50(-1.16%) |
Aug 02, 2013 | 43.58 | 43.68 | 43.02 | 43.26 | 2,265,282 | -0.66(-1.49%) |