Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.17 | 47.06 | 46.07 | 46.42 | 477,191 | +0.96(+2.10%) |
Oct 30, 2013 | 45.73 | 45.92 | 44.87 | 45.46 | 386,632 | -0.17(-0.36%) |
Oct 29, 2013 | 45.62 | 46.05 | 45.10 | 45.63 | 561,971 | +0.35(+0.78%) |
Oct 28, 2013 | 46.02 | 46.02 | 45.03 | 45.28 | 560,685 | -0.74(-1.61%) |
Oct 25, 2013 | 45.83 | 46.31 | 45.61 | 46.02 | 324,378 | +0.42(+0.92%) |
Oct 24, 2013 | 44.50 | 45.70 | 44.18 | 45.60 | 418,933 | +1.42(+3.22%) |
Oct 23, 2013 | 44.82 | 44.89 | 44.09 | 44.18 | 208,010 | -0.60(-1.35%) |
Oct 22, 2013 | 44.86 | 45.07 | 44.57 | 44.78 | 251,810 | +0.22(+0.50%) |
Oct 21, 2013 | 44.57 | 44.65 | 44.38 | 44.56 | 322,396 | +0.47(+1.06%) |
Oct 18, 2013 | 43.70 | 44.43 | 43.56 | 44.09 | 483,322 | +0.66(+1.53%) |
Oct 17, 2013 | 42.84 | 43.44 | 42.81 | 43.42 | 233,256 | +0.54(+1.25%) |
Oct 16, 2013 | 43.14 | 43.51 | 42.88 | 42.89 | 235,864 | -0.03(-0.07%) |
Oct 15, 2013 | 43.01 | 43.44 | 42.60 | 42.92 | 319,408 | -0.11(-0.25%) |
Oct 14, 2013 | 43.42 | 43.42 | 42.61 | 43.02 | 397,237 | +0.13(+0.30%) |
Oct 11, 2013 | 42.28 | 42.90 | 42.07 | 42.90 | 374,897 | +0.63(+1.50%) |
Oct 10, 2013 | 43.04 | 43.38 | 42.17 | 42.26 | 460,001 | -0.20(-0.48%) |
Oct 09, 2013 | 42.88 | 43.11 | 42.46 | 42.47 | 412,286 | -0.36(-0.84%) |
Oct 08, 2013 | 43.08 | 43.28 | 42.61 | 42.83 | 985,514 | -0.27(-0.63%) |
Oct 07, 2013 | 42.85 | 43.37 | 42.39 | 43.10 | 706,788 | -0.02(-0.05%) |
Oct 04, 2013 | 42.61 | 43.25 | 42.38 | 43.12 | 210,266 | +0.51(+1.19%) |
Oct 03, 2013 | 42.62 | 42.82 | 42.14 | 42.61 | 424,339 | -0.14(-0.32%) |
Oct 02, 2013 | 42.39 | 42.94 | 42.18 | 42.75 | 348,709 | +0.30(+0.71%) |
Oct 01, 2013 | 42.15 | 42.51 | 41.76 | 42.45 | 315,427 | -0.41(-0.96%) |
Sep 27, 2013 | 42.47 | 42.89 | 42.19 | 42.86 | 415,678 | +0.34(+0.80%) |
Sep 26, 2013 | 43.86 | 44.00 | 42.48 | 42.52 | 443,411 | -1.27(-2.90%) |
Sep 25, 2013 | 44.04 | 44.11 | 43.50 | 43.79 | 213,555 | -0.15(-0.33%) |
Sep 24, 2013 | 43.85 | 44.41 | 43.76 | 43.93 | 204,901 | -0.05(-0.11%) |
Sep 23, 2013 | 44.05 | 44.08 | 43.63 | 43.98 | 327,659 | -0.49(-1.10%) |
Sep 20, 2013 | 45.12 | 45.12 | 44.39 | 44.47 | 204,478 | -0.47(-1.04%) |
Sep 19, 2013 | 44.93 | 45.10 | 44.62 | 44.94 | 318,103 | +0.21(+0.48%) |
Sep 18, 2013 | 43.79 | 44.85 | 43.66 | 44.72 | 181,150 | +0.87(+1.98%) |
Sep 17, 2013 | 44.27 | 44.53 | 43.85 | 43.85 | 166,569 | -0.42(-0.95%) |
Sep 16, 2013 | 44.52 | 44.75 | 44.22 | 44.27 | 88,980 | -0.10(-0.22%) |
Sep 13, 2013 | 43.89 | 44.45 | 43.87 | 44.37 | 89,683 | +0.37(+0.84%) |
Sep 12, 2013 | 44.71 | 44.99 | 43.87 | 44.00 | 191,189 | -0.82(-1.83%) |
Sep 11, 2013 | 44.75 | 45.35 | 44.51 | 44.82 | 223,059 | +0.16(+0.35%) |
Sep 10, 2013 | 44.51 | 44.81 | 44.45 | 44.66 | 467,826 | +0.36(+0.81%) |
Sep 09, 2013 | 43.77 | 44.40 | 43.40 | 44.30 | 245,525 | +0.66(+1.52%) |
Sep 06, 2013 | 43.51 | 43.87 | 42.89 | 43.64 | 171,485 | +0.36(+0.83%) |
Sep 05, 2013 | 43.23 | 43.51 | 43.12 | 43.28 | 146,097 | -0.02(-0.05%) |
Sep 04, 2013 | 42.83 | 43.30 | 42.48 | 43.30 | 142,446 | +0.37(+0.86%) |
Sep 03, 2013 | 42.96 | 43.03 | 42.39 | 42.93 | 195,589 | +0.60(+1.43%) |
Aug 30, 2013 | 42.83 | 42.93 | 42.05 | 42.32 | 96,208 | -0.48(-1.12%) |
Aug 29, 2013 | 42.42 | 43.07 | 42.34 | 42.80 | 133,668 | +0.41(+0.97%) |
Aug 28, 2013 | 42.46 | 42.83 | 42.16 | 42.39 | 151,902 | -0.14(-0.32%) |
Aug 27, 2013 | 43.16 | 43.16 | 42.40 | 42.53 | 128,671 | -1.09(-2.50%) |
Aug 26, 2013 | 43.40 | 43.94 | 43.22 | 43.62 | 180,111 | +0.22(+0.52%) |
Aug 23, 2013 | 43.85 | 43.85 | 43.19 | 43.40 | 218,130 | -0.32(-0.74%) |
Aug 22, 2013 | 43.10 | 43.93 | 43.10 | 43.72 | 311,597 | +0.60(+1.40%) |
Aug 21, 2013 | 43.01 | 43.37 | 42.66 | 43.11 | 244,686 | +0.05(+0.11%) |
Aug 20, 2013 | 42.82 | 43.40 | 42.62 | 43.06 | 190,317 | +0.18(+0.41%) |
Aug 19, 2013 | 43.50 | 43.78 | 42.89 | 42.89 | 205,677 | -0.58(-1.32%) |
Aug 16, 2013 | 43.83 | 44.01 | 43.46 | 43.46 | 231,444 | -0.45(-1.02%) |
Aug 15, 2013 | 44.06 | 44.10 | 43.64 | 43.91 | 162,313 | -0.54(-1.21%) |
Aug 14, 2013 | 44.24 | 44.46 | 43.97 | 44.45 | 105,938 | +0.26(+0.60%) |
Aug 13, 2013 | 43.83 | 44.40 | 43.50 | 44.19 | 180,331 | +0.24(+0.55%) |
Aug 12, 2013 | 44.39 | 44.65 | 43.93 | 43.94 | 243,652 | -0.71(-1.59%) |
Aug 09, 2013 | 44.50 | 44.91 | 44.50 | 44.65 | 256,367 | +0.08(+0.18%) |
Aug 08, 2013 | 43.50 | 44.58 | 43.40 | 44.58 | 844,352 | +1.34(+3.09%) |
Aug 07, 2013 | 43.68 | 43.68 | 43.04 | 43.24 | 440,600 | -0.44(-1.00%) |
Aug 06, 2013 | 44.70 | 45.30 | 43.62 | 43.68 | 465,978 | -1.06(-2.38%) |
Aug 05, 2013 | 45.25 | 45.33 | 44.74 | 44.74 | 245,955 | -0.47(-1.04%) |
Aug 02, 2013 | 45.29 | 45.74 | 45.17 | 45.21 | 310,293 | -0.21(-0.47%) |