Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.22 | 46.30 | 45.52 | 46.02 | 4,353,192 | -0.18(-0.39%) |
Oct 30, 2013 | 46.57 | 46.87 | 46.18 | 46.20 | 3,940,538 | -0.39(-0.84%) |
Oct 29, 2013 | 46.44 | 46.71 | 46.31 | 46.59 | 2,873,476 | +0.16(+0.35%) |
Oct 28, 2013 | 46.39 | 46.66 | 46.23 | 46.43 | 4,154,132 | +0.00(+0.00%) |
Oct 25, 2013 | 45.95 | 46.45 | 45.76 | 46.43 | 2,817,445 | +0.47(+1.03%) |
Oct 24, 2013 | 46.08 | 46.14 | 45.74 | 45.96 | 3,288,813 | -0.05(-0.11%) |
Oct 23, 2013 | 45.58 | 46.51 | 45.57 | 46.01 | 6,861,654 | +0.40(+0.87%) |
Oct 22, 2013 | 45.01 | 45.81 | 44.96 | 45.61 | 4,546,124 | +0.66(+1.47%) |
Oct 21, 2013 | 44.91 | 45.04 | 44.63 | 44.95 | 3,314,679 | -0.01(-0.03%) |
Oct 18, 2013 | 44.89 | 45.03 | 44.73 | 44.96 | 3,784,991 | +0.18(+0.40%) |
Oct 17, 2013 | 44.14 | 44.87 | 43.84 | 44.78 | 4,691,971 | +0.49(+1.12%) |
Oct 16, 2013 | 43.64 | 44.29 | 43.56 | 44.29 | 5,121,361 | +0.76(+1.74%) |
Oct 15, 2013 | 43.85 | 43.95 | 43.35 | 43.53 | 4,931,257 | -0.47(-1.06%) |
Oct 14, 2013 | 44.01 | 44.10 | 43.40 | 44.00 | 3,568,389 | -0.17(-0.39%) |
Oct 11, 2013 | 43.78 | 44.19 | 43.64 | 44.17 | 3,627,642 | +0.36(+0.82%) |
Oct 10, 2013 | 43.46 | 43.82 | 42.92 | 43.82 | 3,974,490 | +0.50(+1.16%) |
Oct 09, 2013 | 43.19 | 43.87 | 43.03 | 43.32 | 4,634,138 | +0.20(+0.46%) |
Oct 08, 2013 | 42.53 | 43.32 | 42.51 | 43.12 | 4,900,553 | +0.55(+1.30%) |
Oct 07, 2013 | 42.52 | 42.90 | 42.44 | 42.56 | 2,300,368 | -0.06(-0.14%) |
Oct 04, 2013 | 42.54 | 42.79 | 42.44 | 42.62 | 2,377,677 | +0.06(+0.15%) |
Oct 03, 2013 | 42.97 | 43.00 | 42.38 | 42.56 | 4,192,426 | -0.59(-1.37%) |
Oct 02, 2013 | 43.05 | 43.20 | 42.83 | 43.15 | 3,017,458 | -0.01(-0.03%) |
Oct 01, 2013 | 43.28 | 43.34 | 42.93 | 43.16 | 3,826,769 | +0.24(+0.55%) |
Sep 27, 2013 | 43.20 | 43.47 | 42.79 | 42.92 | 3,584,069 | -0.48(-1.11%) |
Sep 26, 2013 | 43.19 | 43.42 | 43.18 | 43.40 | 3,171,452 | +0.25(+0.58%) |
Sep 25, 2013 | 43.68 | 43.76 | 43.15 | 43.15 | 3,688,787 | -0.28(-0.64%) |
Sep 24, 2013 | 43.37 | 43.60 | 43.28 | 43.43 | 4,152,422 | -0.03(-0.06%) |
Sep 23, 2013 | 42.97 | 43.63 | 42.80 | 43.46 | 3,920,083 | +0.24(+0.55%) |
Sep 20, 2013 | 43.62 | 43.65 | 42.89 | 43.22 | 8,307,594 | -0.37(-0.84%) |
Sep 19, 2013 | 43.68 | 43.98 | 43.35 | 43.58 | 4,545,187 | -0.11(-0.25%) |
Sep 18, 2013 | 42.41 | 44.04 | 42.24 | 43.69 | 6,067,379 | +1.23(+2.89%) |
Sep 17, 2013 | 42.35 | 42.76 | 42.33 | 42.47 | 5,496,153 | +0.10(+0.24%) |
Sep 16, 2013 | 42.99 | 42.67 | 42.19 | 42.37 | 6,891,386 | +0.31(+0.73%) |
Sep 13, 2013 | 41.70 | 42.09 | 41.70 | 42.06 | 4,032,042 | +0.37(+0.89%) |
Sep 12, 2013 | 41.99 | 42.15 | 41.54 | 41.69 | 3,635,330 | -0.22(-0.52%) |
Sep 11, 2013 | 42.35 | 42.35 | 41.63 | 41.90 | 5,125,100 | -0.41(-0.97%) |
Sep 10, 2013 | 42.15 | 42.32 | 41.88 | 42.31 | 2,762,847 | +0.24(+0.58%) |
Sep 09, 2013 | 42.03 | 42.14 | 41.83 | 42.07 | 3,674,217 | +0.08(+0.18%) |
Sep 06, 2013 | 41.74 | 42.20 | 41.74 | 41.99 | 4,129,093 | +0.42(+1.00%) |
Sep 05, 2013 | 41.51 | 41.69 | 41.33 | 41.58 | 3,309,099 | +0.07(+0.17%) |
Sep 04, 2013 | 41.70 | 41.70 | 41.17 | 41.51 | 4,127,179 | -0.17(-0.42%) |
Sep 03, 2013 | 42.28 | 42.40 | 41.55 | 41.68 | 3,594,040 | -0.41(-0.98%) |
Aug 30, 2013 | 42.21 | 42.45 | 41.92 | 42.09 | 3,167,099 | -0.04(-0.09%) |
Aug 29, 2013 | 42.34 | 42.37 | 42.02 | 42.13 | 2,495,628 | -0.25(-0.59%) |
Aug 28, 2013 | 42.29 | 42.53 | 42.08 | 42.38 | 2,605,725 | +0.13(+0.30%) |
Aug 27, 2013 | 41.97 | 42.61 | 41.92 | 42.25 | 3,666,122 | +0.04(+0.09%) |
Aug 26, 2013 | 42.61 | 42.72 | 42.21 | 42.21 | 2,984,743 | -0.36(-0.84%) |
Aug 23, 2013 | 42.33 | 42.63 | 42.13 | 42.57 | 2,836,787 | +0.26(+0.62%) |
Aug 22, 2013 | 42.31 | 42.47 | 42.06 | 42.31 | 3,610,901 | +0.08(+0.20%) |
Aug 21, 2013 | 42.81 | 42.81 | 42.10 | 42.22 | 5,230,590 | -0.63(-1.47%) |
Aug 20, 2013 | 42.54 | 43.37 | 42.53 | 42.85 | 7,388,128 | +0.30(+0.69%) |
Aug 19, 2013 | 42.96 | 43.11 | 42.49 | 42.56 | 3,813,750 | -0.46(-1.07%) |
Aug 16, 2013 | 43.44 | 43.56 | 42.80 | 43.02 | 4,770,873 | -0.55(-1.27%) |
Aug 15, 2013 | 44.02 | 44.25 | 43.49 | 43.57 | 4,555,371 | -0.71(-1.61%) |
Aug 14, 2013 | 45.03 | 45.03 | 44.08 | 44.28 | 4,906,597 | -1.15(-2.54%) |
Aug 13, 2013 | 45.35 | 45.52 | 45.30 | 45.44 | 6,301,628 | +0.03(+0.07%) |
Aug 12, 2013 | 45.39 | 45.45 | 45.20 | 45.41 | 12,395,313 | +0.00(+0.00%) |
Aug 09, 2013 | 45.70 | 45.79 | 45.33 | 45.41 | 11,281,032 | -0.30(-0.65%) |
Aug 08, 2013 | 45.66 | 45.88 | 45.46 | 45.70 | 11,739,678 | +0.12(+0.25%) |
Aug 07, 2013 | 45.44 | 45.67 | 45.27 | 45.59 | 4,725,939 | -0.04(-0.10%) |
Aug 06, 2013 | 45.81 | 45.89 | 45.47 | 45.63 | 3,572,209 | -0.16(-0.35%) |
Aug 05, 2013 | 46.20 | 46.20 | 45.78 | 45.79 | 3,564,326 | -0.24(-0.53%) |
Aug 02, 2013 | 45.82 | 46.06 | 45.70 | 46.04 | 3,059,610 | +0.15(+0.34%) |