Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.71 | 47.12 | 46.48 | 46.81 | 2,266,863 | -0.06(-0.14%) |
Oct 30, 2013 | 47.47 | 47.53 | 46.53 | 46.87 | 1,747,876 | -0.52(-1.09%) |
Oct 29, 2013 | 46.95 | 47.55 | 46.68 | 47.39 | 2,859,110 | +0.74(+1.59%) |
Oct 28, 2013 | 47.04 | 47.17 | 46.34 | 46.65 | 2,202,772 | -0.60(-1.26%) |
Oct 25, 2013 | 46.01 | 47.29 | 45.19 | 47.24 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.39 | 47.85 | 45.46 | 45.72 | 8,514,479 | +0.68(+1.51%) |
Oct 23, 2013 | 46.25 | 46.30 | 44.90 | 45.04 | 3,715,091 | -1.60(-3.44%) |
Oct 22, 2013 | 46.74 | 46.94 | 46.28 | 46.64 | 2,399,642 | +0.17(+0.37%) |
Oct 21, 2013 | 46.74 | 47.00 | 46.24 | 46.47 | 1,484,520 | +0.02(+0.04%) |
Oct 18, 2013 | 46.36 | 46.84 | 45.87 | 46.45 | 2,066,188 | +0.28(+0.62%) |
Oct 17, 2013 | 45.75 | 46.28 | 45.74 | 46.17 | 1,839,858 | -0.02(-0.04%) |
Oct 16, 2013 | 45.83 | 46.58 | 45.62 | 46.18 | 3,858,886 | +0.79(+1.75%) |
Oct 15, 2013 | 45.96 | 46.08 | 45.32 | 45.39 | 1,291,979 | -0.59(-1.28%) |
Oct 14, 2013 | 45.59 | 46.08 | 45.27 | 45.98 | 2,494,693 | +0.41(+0.89%) |
Oct 11, 2013 | 45.52 | 45.62 | 44.93 | 45.57 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.23 | 45.60 | 44.22 | 45.48 | 2,143,623 | +1.86(+4.26%) |
Oct 09, 2013 | 43.84 | 44.00 | 43.07 | 43.62 | 1,763,692 | -0.15(-0.33%) |
Oct 08, 2013 | 44.76 | 45.03 | 43.70 | 43.77 | 1,564,239 | -0.87(-1.95%) |
Oct 07, 2013 | 44.66 | 45.04 | 44.38 | 44.64 | 1,679,343 | -0.22(-0.48%) |
Oct 04, 2013 | 44.07 | 44.92 | 44.04 | 44.85 | 1,811,102 | +0.69(+1.56%) |
Oct 03, 2013 | 44.35 | 44.66 | 43.86 | 44.16 | 1,501,516 | -0.15(-0.33%) |
Oct 02, 2013 | 44.07 | 44.53 | 43.70 | 44.31 | 1,378,150 | -0.20(-0.45%) |
Oct 01, 2013 | 44.28 | 44.81 | 44.15 | 44.51 | 1,540,880 | +0.34(+0.78%) |
Sep 30, 2013 | 43.66 | 44.32 | 43.28 | 44.16 | 3,088,700 | +0.05(+0.12%) |
Sep 27, 2013 | 44.34 | 44.46 | 44.02 | 44.11 | 0 | -0.41(-0.93%) |
Sep 26, 2013 | 45.06 | 45.11 | 44.35 | 44.53 | 1,623,462 | -0.32(-0.71%) |
Sep 25, 2013 | 44.09 | 45.12 | 43.65 | 44.85 | 3,375,729 | +0.86(+1.95%) |
Sep 24, 2013 | 41.97 | 44.54 | 41.96 | 43.99 | 7,301,517 | +1.36(+3.19%) |
Sep 23, 2013 | 42.52 | 42.77 | 42.06 | 42.63 | 1,613,940 | +0.10(+0.24%) |
Sep 20, 2013 | 42.98 | 43.40 | 42.52 | 42.53 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.42 | 43.71 | 42.82 | 42.98 | 1,315,757 | -0.34(-0.78%) |
Sep 18, 2013 | 43.07 | 43.42 | 42.78 | 43.32 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.45 | 43.50 | 42.97 | 43.07 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.60 | 43.85 | 43.24 | 43.31 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.44 | 43.52 | 42.79 | 43.00 | 0 | -0.47(-1.09%) |
Sep 12, 2013 | 43.42 | 43.99 | 43.28 | 43.47 | 2,294,109 | +0.16(+0.38%) |
Sep 11, 2013 | 43.09 | 43.35 | 42.79 | 43.31 | 1,762,613 | +0.00(+0.00%) |
Sep 10, 2013 | 42.74 | 43.35 | 42.64 | 43.31 | 2,119,378 | +0.79(+1.87%) |
Sep 09, 2013 | 42.53 | 42.77 | 42.21 | 42.52 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.70 | 42.89 | 42.04 | 42.40 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.59 | 42.89 | 42.29 | 42.74 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.42 | 42.68 | 40.20 | 42.67 | 3,541,600 | +2.26(+5.59%) |
Sep 03, 2013 | 40.80 | 41.34 | 40.06 | 40.41 | 1,593,002 | +0.16(+0.39%) |
Aug 30, 2013 | 40.80 | 41.13 | 40.08 | 40.26 | 0 | -0.47(-1.16%) |
Aug 29, 2013 | 39.91 | 41.13 | 39.85 | 40.73 | 1,340,187 | +0.71(+1.77%) |
Aug 28, 2013 | 39.96 | 40.43 | 39.89 | 40.02 | 1,727,621 | +0.01(+0.02%) |
Aug 27, 2013 | 40.92 | 41.03 | 39.98 | 40.02 | 2,299,909 | -1.29(-3.13%) |
Aug 26, 2013 | 41.69 | 41.82 | 41.26 | 41.31 | 1,000,083 | -0.32(-0.76%) |
Aug 23, 2013 | 41.67 | 41.82 | 41.42 | 41.63 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.33 | 41.81 | 41.33 | 41.54 | 626,360 | +0.42(+1.03%) |
Aug 21, 2013 | 41.37 | 41.71 | 40.99 | 41.12 | 1,247,600 | -0.50(-1.20%) |
Aug 20, 2013 | 41.37 | 42.08 | 41.09 | 41.62 | 1,975,758 | +0.35(+0.84%) |
Aug 19, 2013 | 40.98 | 41.43 | 40.81 | 41.27 | 1,545,923 | +0.01(+0.02%) |
Aug 16, 2013 | 40.64 | 41.42 | 40.61 | 41.27 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.15 | 41.26 | 40.63 | 40.71 | 2,021,624 | -0.89(-2.14%) |
Aug 14, 2013 | 41.70 | 42.04 | 41.56 | 41.60 | 1,596,178 | -0.22(-0.54%) |
Aug 13, 2013 | 41.53 | 41.92 | 41.25 | 41.83 | 1,173,355 | +0.44(+1.06%) |
Aug 12, 2013 | 41.07 | 41.61 | 40.97 | 41.39 | 1,703,303 | +0.24(+0.59%) |
Aug 09, 2013 | 41.69 | 41.95 | 41.03 | 41.15 | 1,798,899 | -0.68(-1.63%) |
Aug 08, 2013 | 42.00 | 42.18 | 41.39 | 41.83 | 1,821,096 | -0.02(-0.04%) |
Aug 07, 2013 | 42.03 | 42.28 | 41.82 | 41.84 | 1,419,292 | -0.29(-0.70%) |
Aug 06, 2013 | 42.64 | 42.89 | 41.99 | 42.14 | 1,861,650 | -0.60(-1.41%) |
Aug 05, 2013 | 42.84 | 43.23 | 42.64 | 42.74 | 1,299,848 | -0.50(-1.16%) |
Aug 02, 2013 | 43.56 | 43.66 | 43.00 | 43.24 | 2,266,477 | -0.66(-1.49%) |