Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.11 | 42.25 | 42.00 | 42.04 | 22,017 | -0.23(-0.54%) |
Oct 30, 2013 | 42.43 | 42.43 | 42.22 | 42.27 | 25,360 | -0.32(-0.75%) |
Oct 29, 2013 | 42.50 | 42.60 | 42.50 | 42.59 | 1,424 | -0.02(-0.05%) |
Oct 28, 2013 | 42.37 | 42.72 | 42.31 | 42.61 | 6,922 | +0.25(+0.59%) |
Oct 25, 2013 | 41.90 | 42.36 | 41.90 | 42.36 | 45,826 | +0.36(+0.86%) |
Oct 24, 2013 | 41.77 | 42.05 | 41.72 | 42.00 | 23,070 | -0.07(-0.17%) |
Oct 23, 2013 | 42.04 | 42.23 | 41.98 | 42.07 | 8,664 | -0.70(-1.64%) |
Oct 22, 2013 | 43.18 | 43.28 | 42.73 | 42.77 | 6,478 | -0.39(-0.90%) |
Oct 21, 2013 | 43.47 | 43.47 | 43.03 | 43.16 | 6,615 | -0.41(-0.94%) |
Oct 18, 2013 | 43.62 | 43.62 | 43.43 | 43.57 | 31,589 | +0.21(+0.48%) |
Oct 17, 2013 | 43.66 | 43.66 | 43.21 | 43.36 | 51,050 | -0.66(-1.50%) |
Oct 16, 2013 | 43.96 | 44.22 | 43.96 | 44.02 | 2,430 | +0.41(+0.94%) |
Oct 15, 2013 | 43.48 | 43.91 | 43.48 | 43.61 | 6,975 | -0.31(-0.71%) |
Oct 14, 2013 | 43.69 | 43.97 | 43.67 | 43.92 | 2,914 | +0.09(+0.21%) |
Oct 11, 2013 | 43.45 | 43.88 | 43.28 | 43.83 | 11,027 | -0.16(-0.36%) |
Oct 10, 2013 | 43.16 | 44.11 | 43.16 | 43.99 | 18,048 | +0.64(+1.48%) |
Oct 09, 2013 | 43.60 | 43.60 | 43.24 | 43.35 | 22,296 | -0.62(-1.41%) |
Oct 08, 2013 | 43.62 | 44.16 | 43.62 | 43.97 | 1,814 | +0.13(+0.30%) |
Oct 07, 2013 | 43.28 | 43.86 | 43.25 | 43.84 | 11,175 | +0.10(+0.23%) |
Oct 04, 2013 | 43.85 | 43.85 | 43.63 | 43.74 | 2,600 | +0.30(+0.69%) |
Oct 03, 2013 | 43.62 | 43.87 | 43.41 | 43.44 | 11,975 | -0.27(-0.62%) |
Oct 02, 2013 | 43.09 | 43.73 | 42.72 | 43.71 | 27,509 | +0.70(+1.63%) |
Oct 01, 2013 | 43.02 | 43.07 | 42.76 | 43.01 | 49,078 | -0.11(-0.26%) |
Sep 27, 2013 | 43.46 | 43.55 | 43.12 | 43.12 | 8,350 | -0.25(-0.59%) |
Sep 26, 2013 | 43.26 | 43.37 | 43.23 | 43.37 | 1,159 | +0.33(+0.78%) |
Sep 25, 2013 | 43.34 | 43.31 | 43.04 | 43.04 | 57,697 | -0.26(-0.60%) |
Sep 24, 2013 | 43.11 | 43.39 | 43.00 | 43.30 | 25,035 | -0.06(-0.14%) |
Sep 23, 2013 | 43.52 | 43.52 | 43.19 | 43.36 | 16,695 | -0.38(-0.87%) |
Sep 20, 2013 | 43.72 | 43.79 | 43.59 | 43.74 | 4,200 | -0.05(-0.11%) |
Sep 19, 2013 | 44.38 | 44.38 | 43.77 | 43.79 | 14,070 | -0.45(-1.02%) |
Sep 18, 2013 | 43.49 | 44.46 | 43.44 | 44.24 | 15,974 | +0.90(+2.08%) |
Sep 17, 2013 | 43.75 | 43.75 | 43.27 | 43.34 | 17,630 | -0.41(-0.94%) |
Sep 16, 2013 | 43.91 | 44.26 | 43.75 | 43.75 | 23,987 | -0.51(-1.15%) |
Sep 13, 2013 | 44.08 | 44.30 | 43.90 | 44.26 | 13,344 | -0.06(-0.14%) |
Sep 12, 2013 | 44.50 | 44.50 | 44.18 | 44.32 | 25,889 | +0.30(+0.68%) |
Sep 11, 2013 | 43.99 | 44.09 | 43.66 | 44.02 | 46,853 | +0.20(+0.46%) |
Sep 10, 2013 | 43.34 | 43.91 | 43.34 | 43.82 | 28,084 | -0.58(-1.31%) |
Sep 09, 2013 | 44.72 | 44.73 | 44.40 | 44.40 | 84,743 | -0.36(-0.80%) |
Sep 06, 2013 | 44.08 | 44.82 | 44.08 | 44.76 | 6,162 | +0.42(+0.95%) |
Sep 05, 2013 | 44.20 | 44.43 | 44.10 | 44.34 | 62,068 | +0.31(+0.70%) |
Sep 04, 2013 | 44.00 | 44.12 | 43.98 | 44.03 | 5,063 | -0.36(-0.81%) |
Sep 03, 2013 | 44.11 | 44.39 | 43.93 | 44.39 | 3,881 | +0.28(+0.63%) |
Aug 30, 2013 | 44.26 | 44.41 | 43.92 | 44.11 | 2,391 | +0.05(+0.11%) |
Aug 29, 2013 | 44.68 | 44.78 | 44.04 | 44.06 | 17,710 | -0.58(-1.30%) |
Aug 28, 2013 | 44.90 | 45.04 | 44.61 | 44.64 | 55,556 | +0.08(+0.18%) |
Aug 27, 2013 | 44.55 | 44.73 | 44.49 | 44.56 | 25,333 | +0.89(+2.03%) |
Aug 26, 2013 | 43.88 | 43.88 | 43.61 | 43.67 | 3,503 | -0.14(-0.32%) |
Aug 23, 2013 | 43.43 | 43.91 | 43.29 | 43.81 | 10,335 | +0.38(+0.87%) |
Aug 22, 2013 | 42.91 | 43.47 | 42.91 | 43.43 | 16,164 | +0.38(+0.88%) |
Aug 21, 2013 | 43.45 | 43.53 | 43.05 | 43.05 | 5,451 | -0.54(-1.24%) |
Aug 20, 2013 | 43.50 | 43.95 | 43.49 | 43.59 | 2,133 | -0.24(-0.55%) |
Aug 19, 2013 | 44.14 | 44.15 | 43.83 | 43.83 | 5,526 | -0.31(-0.70%) |
Aug 16, 2013 | 44.00 | 44.16 | 43.56 | 44.14 | 65,662 | +0.29(+0.66%) |
Aug 15, 2013 | 43.87 | 43.95 | 43.48 | 43.85 | 34,083 | +0.25(+0.57%) |
Aug 14, 2013 | 43.22 | 43.66 | 43.22 | 43.60 | 12,592 | +0.17(+0.39%) |
Aug 13, 2013 | 43.35 | 43.56 | 43.33 | 43.43 | 2,200 | +0.12(+0.27%) |
Aug 12, 2013 | 41.91 | 43.31 | 41.91 | 43.31 | 16,552 | +0.51(+1.20%) |
Aug 09, 2013 | 42.65 | 42.95 | 42.64 | 42.80 | 14,723 | +0.43(+1.01%) |
Aug 08, 2013 | 42.44 | 42.53 | 42.13 | 42.37 | 6,588 | -0.25(-0.59%) |
Aug 07, 2013 | 42.69 | 42.98 | 42.58 | 42.62 | 23,476 | -0.39(-0.91%) |
Aug 06, 2013 | 43.44 | 43.44 | 42.80 | 43.01 | 3,154 | -0.32(-0.74%) |
Aug 05, 2013 | 43.03 | 43.34 | 43.03 | 43.33 | 1,332 | -0.01(-0.02%) |
Aug 02, 2013 | 42.55 | 43.42 | 42.55 | 43.34 | 3,337 | -0.16(-0.37%) |