Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.70 | 47.29 | 46.44 | 46.80 | 317,712 | +0.02(+0.04%) |
Oct 30, 2013 | 47.20 | 47.41 | 46.55 | 46.78 | 263,756 | -0.37(-0.78%) |
Oct 29, 2013 | 47.10 | 47.27 | 46.69 | 47.14 | 291,417 | +0.06(+0.12%) |
Oct 28, 2013 | 46.80 | 47.09 | 46.39 | 47.09 | 186,559 | +0.10(+0.22%) |
Oct 25, 2013 | 47.00 | 47.00 | 46.73 | 46.98 | 117,395 | +0.08(+0.16%) |
Oct 24, 2013 | 46.61 | 47.00 | 46.61 | 46.91 | 190,583 | +0.25(+0.54%) |
Oct 23, 2013 | 46.58 | 46.88 | 46.50 | 46.66 | 158,692 | -0.11(-0.24%) |
Oct 22, 2013 | 46.60 | 47.00 | 46.35 | 46.77 | 225,506 | +0.23(+0.48%) |
Oct 21, 2013 | 46.12 | 46.58 | 45.67 | 46.54 | 280,572 | +0.46(+1.00%) |
Oct 18, 2013 | 45.28 | 46.08 | 44.91 | 46.08 | 457,122 | +1.19(+2.66%) |
Oct 17, 2013 | 44.17 | 44.95 | 44.17 | 44.89 | 211,137 | +0.54(+1.21%) |
Oct 16, 2013 | 44.35 | 44.58 | 44.10 | 44.35 | 161,627 | +0.24(+0.53%) |
Oct 15, 2013 | 44.59 | 44.61 | 44.01 | 44.12 | 124,524 | -0.70(-1.55%) |
Oct 14, 2013 | 44.15 | 44.91 | 43.71 | 44.81 | 133,383 | +0.44(+1.00%) |
Oct 11, 2013 | 43.84 | 44.41 | 43.74 | 44.37 | 247,521 | +0.47(+1.07%) |
Oct 10, 2013 | 42.69 | 43.94 | 42.59 | 43.90 | 268,477 | +1.81(+4.29%) |
Oct 09, 2013 | 42.62 | 42.62 | 42.03 | 42.10 | 245,686 | -0.34(-0.80%) |
Oct 08, 2013 | 43.19 | 43.33 | 42.43 | 42.43 | 131,402 | -0.74(-1.72%) |
Oct 07, 2013 | 42.74 | 43.26 | 42.74 | 43.18 | 128,238 | -0.18(-0.41%) |
Oct 04, 2013 | 43.12 | 43.43 | 43.02 | 43.36 | 84,701 | +0.15(+0.35%) |
Oct 03, 2013 | 43.98 | 43.98 | 43.01 | 43.21 | 137,015 | -0.83(-1.88%) |
Oct 02, 2013 | 44.27 | 44.34 | 43.87 | 44.03 | 144,470 | -0.52(-1.16%) |
Oct 01, 2013 | 44.18 | 44.62 | 44.06 | 44.55 | 367,228 | +0.50(+1.13%) |
Sep 30, 2013 | 43.69 | 44.22 | 43.20 | 44.05 | 205,539 | -0.32(-0.72%) |
Sep 27, 2013 | 44.37 | 44.56 | 44.26 | 44.37 | 129,624 | -0.41(-0.92%) |
Sep 26, 2013 | 44.65 | 45.01 | 44.48 | 44.78 | 210,357 | +0.12(+0.27%) |
Sep 25, 2013 | 44.61 | 44.77 | 44.56 | 44.66 | 368,391 | -0.02(-0.04%) |
Sep 24, 2013 | 44.51 | 44.91 | 44.22 | 44.68 | 206,295 | +0.10(+0.23%) |
Sep 23, 2013 | 44.70 | 45.06 | 44.38 | 44.58 | 171,003 | -0.35(-0.77%) |
Sep 20, 2013 | 45.27 | 45.34 | 44.91 | 44.92 | 419,634 | -0.33(-0.73%) |
Sep 19, 2013 | 44.99 | 45.31 | 44.92 | 45.25 | 212,345 | +0.23(+0.50%) |
Sep 18, 2013 | 43.96 | 45.40 | 43.75 | 45.03 | 226,449 | +0.94(+2.13%) |
Sep 17, 2013 | 43.56 | 44.28 | 43.55 | 44.09 | 203,783 | +0.42(+0.97%) |
Sep 16, 2013 | 43.59 | 43.70 | 43.27 | 43.67 | 379,983 | +0.36(+0.82%) |
Sep 13, 2013 | 43.60 | 43.60 | 42.99 | 43.31 | 213,308 | -0.20(-0.45%) |
Sep 12, 2013 | 43.46 | 43.93 | 43.41 | 43.51 | 452,869 | -0.08(-0.19%) |
Sep 11, 2013 | 43.18 | 43.62 | 43.07 | 43.59 | 182,645 | +0.22(+0.50%) |
Sep 10, 2013 | 42.70 | 43.44 | 42.61 | 43.38 | 328,761 | +0.88(+2.07%) |
Sep 09, 2013 | 41.81 | 42.72 | 41.69 | 42.49 | 432,839 | +0.75(+1.80%) |
Sep 06, 2013 | 40.30 | 41.77 | 39.85 | 41.74 | 362,268 | +1.77(+4.44%) |
Sep 05, 2013 | 39.79 | 40.00 | 39.21 | 39.97 | 360,846 | +0.22(+0.54%) |
Sep 04, 2013 | 39.41 | 39.77 | 39.32 | 39.76 | 417,855 | +0.30(+0.76%) |
Sep 03, 2013 | 39.66 | 40.15 | 39.05 | 39.45 | 202,277 | +0.28(+0.72%) |
Aug 30, 2013 | 39.65 | 39.65 | 38.93 | 39.17 | 245,500 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.34 | 39.67 | 233,150 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.78 | 39.13 | 39.54 | 298,590 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.00 | 39.29 | 377,882 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,887 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 201,008 | +0.00(+0.00%) |
Aug 22, 2013 | 39.03 | 39.89 | 39.03 | 39.73 | 99,467 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.18 | 38.54 | 38.88 | 133,311 | -0.09(-0.24%) |
Aug 20, 2013 | 38.43 | 39.07 | 38.32 | 38.98 | 216,899 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.54 | 38.10 | 38.37 | 247,693 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.41 | 205,037 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.72 | 37.83 | 38.00 | 147,207 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,072 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,181 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.08 | 39.63 | 39.96 | 178,501 | -0.15(-0.37%) |
Aug 09, 2013 | 40.54 | 40.81 | 39.88 | 40.11 | 175,790 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.83 | 40.29 | 40.76 | 120,195 | +0.13(+0.32%) |
Aug 07, 2013 | 40.38 | 40.78 | 40.10 | 40.63 | 86,088 | +0.17(+0.42%) |
Aug 06, 2013 | 40.99 | 41.11 | 40.07 | 40.46 | 125,487 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.58 | 40.94 | 41.24 | 181,107 | -0.32(-0.77%) |
Aug 02, 2013 | 40.69 | 41.60 | 40.49 | 41.56 | 170,975 | +0.58(+1.42%) |