Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.31 | 48.78 | 48.11 | 48.27 | 642,884 | -0.01(-0.02%) |
Oct 30, 2013 | 48.72 | 48.76 | 48.18 | 48.28 | 744,357 | -0.48(-0.99%) |
Oct 29, 2013 | 48.59 | 48.77 | 48.31 | 48.76 | 706,365 | +0.23(+0.47%) |
Oct 28, 2013 | 47.86 | 48.57 | 47.60 | 48.53 | 831,652 | +0.62(+1.30%) |
Oct 25, 2013 | 47.87 | 48.11 | 47.45 | 47.91 | 1,014,201 | +0.04(+0.09%) |
Oct 24, 2013 | 47.00 | 47.96 | 47.00 | 47.87 | 1,337,258 | +0.89(+1.89%) |
Oct 23, 2013 | 46.28 | 47.00 | 46.24 | 46.98 | 1,286,194 | +0.61(+1.31%) |
Oct 22, 2013 | 45.46 | 46.79 | 45.46 | 46.37 | 1,165,407 | +1.08(+2.38%) |
Oct 21, 2013 | 45.46 | 45.59 | 44.71 | 45.29 | 872,883 | -0.20(-0.44%) |
Oct 18, 2013 | 44.90 | 45.53 | 44.71 | 45.49 | 943,880 | +0.98(+2.19%) |
Oct 17, 2013 | 43.64 | 44.53 | 43.48 | 44.52 | 461,858 | +0.62(+1.40%) |
Oct 16, 2013 | 43.75 | 44.30 | 43.60 | 43.90 | 546,888 | +0.32(+0.72%) |
Oct 15, 2013 | 44.99 | 44.99 | 43.31 | 43.59 | 739,905 | -0.64(-1.44%) |
Oct 14, 2013 | 43.45 | 44.22 | 43.28 | 44.22 | 551,759 | +0.51(+1.16%) |
Oct 11, 2013 | 43.39 | 43.73 | 43.17 | 43.72 | 511,260 | +0.18(+0.40%) |
Oct 10, 2013 | 42.73 | 43.77 | 42.73 | 43.54 | 812,481 | +1.43(+3.40%) |
Oct 09, 2013 | 42.23 | 42.32 | 41.74 | 42.11 | 631,779 | -0.10(-0.24%) |
Oct 08, 2013 | 43.09 | 43.28 | 42.09 | 42.21 | 586,242 | -0.92(-2.14%) |
Oct 07, 2013 | 43.50 | 43.62 | 43.12 | 43.14 | 533,935 | -0.81(-1.84%) |
Oct 04, 2013 | 43.47 | 44.12 | 43.29 | 43.94 | 320,975 | +0.43(+0.98%) |
Oct 03, 2013 | 44.38 | 44.58 | 43.11 | 43.52 | 839,334 | -1.04(-2.34%) |
Oct 02, 2013 | 44.25 | 44.67 | 44.11 | 44.56 | 479,733 | -0.15(-0.33%) |
Oct 01, 2013 | 43.75 | 44.81 | 43.61 | 44.71 | 676,157 | +0.93(+2.13%) |
Sep 30, 2013 | 43.09 | 44.13 | 42.96 | 43.78 | 614,783 | +0.00(+0.00%) |
Sep 27, 2013 | 43.71 | 43.98 | 43.53 | 43.78 | 327,243 | -0.18(-0.40%) |
Sep 26, 2013 | 43.86 | 44.27 | 43.67 | 43.95 | 621,372 | +0.27(+0.62%) |
Sep 25, 2013 | 43.60 | 43.97 | 43.39 | 43.68 | 623,419 | +0.22(+0.51%) |
Sep 24, 2013 | 43.63 | 44.15 | 43.26 | 43.46 | 937,037 | -0.24(-0.55%) |
Sep 23, 2013 | 44.19 | 44.32 | 43.62 | 43.70 | 461,310 | -0.59(-1.32%) |
Sep 20, 2013 | 45.23 | 45.23 | 44.27 | 44.29 | 727,109 | -0.75(-1.66%) |
Sep 19, 2013 | 44.89 | 45.48 | 44.63 | 45.04 | 874,087 | +0.26(+0.59%) |
Sep 18, 2013 | 44.15 | 44.99 | 43.93 | 44.77 | 487,447 | +0.70(+1.58%) |
Sep 17, 2013 | 44.30 | 44.40 | 43.89 | 44.08 | 733,603 | -0.22(-0.50%) |
Sep 16, 2013 | 44.15 | 44.33 | 43.60 | 44.30 | 603,800 | +0.70(+1.60%) |
Sep 13, 2013 | 43.73 | 44.12 | 43.32 | 43.60 | 472,174 | -0.09(-0.20%) |
Sep 12, 2013 | 44.18 | 44.25 | 43.62 | 43.69 | 571,537 | -0.49(-1.11%) |
Sep 11, 2013 | 43.02 | 44.46 | 42.78 | 44.18 | 1,188,936 | +1.06(+2.45%) |
Sep 10, 2013 | 42.81 | 43.29 | 42.63 | 43.12 | 659,806 | +0.79(+1.87%) |
Sep 09, 2013 | 41.80 | 42.46 | 41.75 | 42.33 | 623,709 | +0.55(+1.32%) |
Sep 06, 2013 | 41.61 | 42.22 | 40.79 | 41.78 | 962,477 | +0.35(+0.85%) |
Sep 05, 2013 | 41.33 | 41.83 | 41.33 | 41.43 | 769,817 | +0.19(+0.46%) |
Sep 04, 2013 | 40.45 | 41.47 | 40.45 | 41.24 | 948,888 | +0.57(+1.41%) |
Sep 03, 2013 | 41.36 | 41.91 | 40.58 | 40.67 | 1,301,588 | -0.11(-0.27%) |
Aug 30, 2013 | 41.68 | 41.70 | 40.71 | 40.78 | 984,318 | -0.81(-1.94%) |
Aug 29, 2013 | 41.26 | 42.01 | 41.22 | 41.58 | 626,371 | +0.32(+0.76%) |
Aug 28, 2013 | 41.79 | 42.05 | 41.24 | 41.27 | 1,166,727 | -0.59(-1.42%) |
Aug 27, 2013 | 42.65 | 42.92 | 41.69 | 41.86 | 792,211 | -1.38(-3.19%) |
Aug 26, 2013 | 43.55 | 43.78 | 43.15 | 43.24 | 378,578 | -0.24(-0.56%) |
Aug 23, 2013 | 43.67 | 43.70 | 42.98 | 43.48 | 456,099 | -0.16(-0.37%) |
Aug 22, 2013 | 42.73 | 43.83 | 42.73 | 43.64 | 507,144 | +1.00(+2.36%) |
Aug 21, 2013 | 42.95 | 42.95 | 42.28 | 42.64 | 794,241 | -0.45(-1.04%) |
Aug 20, 2013 | 42.66 | 43.38 | 42.47 | 43.09 | 1,210,169 | +0.56(+1.33%) |
Aug 19, 2013 | 43.15 | 43.21 | 42.46 | 42.52 | 574,121 | -0.66(-1.53%) |
Aug 16, 2013 | 43.28 | 43.81 | 42.91 | 43.18 | 742,121 | -0.07(-0.15%) |
Aug 15, 2013 | 43.26 | 43.58 | 43.06 | 43.25 | 776,606 | -0.39(-0.89%) |
Aug 14, 2013 | 43.77 | 44.10 | 43.60 | 43.64 | 826,437 | +0.00(+0.00%) |
Aug 13, 2013 | 44.32 | 44.34 | 43.54 | 43.64 | 1,025,131 | -0.55(-1.24%) |
Aug 12, 2013 | 44.12 | 44.26 | 43.78 | 44.18 | 911,185 | -0.03(-0.07%) |
Aug 09, 2013 | 44.45 | 44.68 | 44.10 | 44.21 | 736,342 | -0.23(-0.51%) |
Aug 08, 2013 | 44.69 | 45.05 | 44.18 | 44.44 | 1,675,876 | -0.02(-0.05%) |
Aug 07, 2013 | 45.10 | 45.21 | 44.31 | 44.46 | 1,115,549 | -0.88(-1.93%) |
Aug 06, 2013 | 46.53 | 46.70 | 45.05 | 45.34 | 937,824 | -1.32(-2.83%) |
Aug 05, 2013 | 47.07 | 47.23 | 46.39 | 46.65 | 434,165 | -0.58(-1.23%) |
Aug 02, 2013 | 47.08 | 47.38 | 46.74 | 47.24 | 518,516 | +0.09(+0.19%) |