Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.49 | 43.53 | 42.88 | 42.90 | 1,514,185 | -0.52(-1.19%) |
Oct 30, 2013 | 43.48 | 43.87 | 43.30 | 43.42 | 1,210,978 | -0.06(-0.14%) |
Oct 29, 2013 | 43.35 | 43.55 | 43.06 | 43.48 | 1,246,012 | +0.25(+0.58%) |
Oct 28, 2013 | 42.99 | 43.45 | 42.86 | 43.23 | 1,760,189 | +0.34(+0.80%) |
Oct 25, 2013 | 42.55 | 43.04 | 42.44 | 42.89 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.37 | 42.66 | 42.13 | 42.59 | 1,217,887 | +0.36(+0.86%) |
Oct 23, 2013 | 42.26 | 42.60 | 41.94 | 42.23 | 1,764,933 | -0.33(-0.77%) |
Oct 22, 2013 | 42.93 | 42.93 | 42.29 | 42.55 | 1,935,314 | -0.30(-0.71%) |
Oct 21, 2013 | 40.96 | 43.07 | 40.96 | 42.86 | 1,115,698 | -0.12(-0.28%) |
Oct 18, 2013 | 43.28 | 43.33 | 42.64 | 42.98 | 1,630,118 | +0.01(+0.02%) |
Oct 17, 2013 | 41.79 | 43.02 | 41.66 | 42.97 | 2,338,131 | +1.12(+2.67%) |
Oct 16, 2013 | 41.95 | 43.29 | 41.68 | 41.85 | 5,261,403 | +0.43(+1.03%) |
Oct 15, 2013 | 41.84 | 42.01 | 41.20 | 41.43 | 2,342,848 | -0.59(-1.39%) |
Oct 14, 2013 | 41.40 | 42.07 | 41.25 | 42.01 | 1,449,467 | +0.35(+0.84%) |
Oct 11, 2013 | 41.28 | 41.82 | 41.15 | 41.66 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 40.73 | 41.63 | 40.61 | 41.62 | 2,061,733 | +1.32(+3.28%) |
Oct 09, 2013 | 39.99 | 40.45 | 39.94 | 40.29 | 1,815,645 | +0.44(+1.11%) |
Oct 08, 2013 | 40.29 | 40.45 | 39.85 | 39.85 | 1,803,541 | -0.54(-1.35%) |
Oct 07, 2013 | 40.39 | 40.70 | 40.25 | 40.40 | 1,295,610 | -0.38(-0.94%) |
Oct 04, 2013 | 40.49 | 40.96 | 40.33 | 40.78 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.59 | 40.80 | 40.04 | 40.42 | 3,475,497 | -0.40(-0.99%) |
Oct 02, 2013 | 41.24 | 41.28 | 40.75 | 40.82 | 1,722,696 | -0.80(-1.92%) |
Oct 01, 2013 | 41.40 | 41.81 | 41.30 | 41.62 | 1,214,423 | +0.27(+0.64%) |
Sep 30, 2013 | 41.22 | 41.47 | 41.00 | 41.35 | 1,524,411 | -0.30(-0.73%) |
Sep 27, 2013 | 41.75 | 41.91 | 41.46 | 41.66 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.21 | 42.49 | 41.79 | 42.04 | 1,260,759 | -0.17(-0.41%) |
Sep 25, 2013 | 41.83 | 42.58 | 41.63 | 42.22 | 1,820,339 | +0.33(+0.78%) |
Sep 24, 2013 | 42.13 | 42.37 | 41.81 | 41.89 | 2,038,012 | -0.09(-0.22%) |
Sep 23, 2013 | 42.07 | 42.19 | 41.65 | 41.98 | 1,695,429 | -0.33(-0.77%) |
Sep 20, 2013 | 42.82 | 42.93 | 42.23 | 42.31 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.58 | 42.85 | 41.89 | 42.60 | 2,330,986 | +0.01(+0.02%) |
Sep 18, 2013 | 42.35 | 43.21 | 42.19 | 42.59 | 2,370,064 | +0.30(+0.72%) |
Sep 17, 2013 | 42.16 | 42.29 | 41.86 | 42.29 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.15 | 42.17 | 41.68 | 42.05 | 0 | +0.37(+0.89%) |
Sep 13, 2013 | 41.83 | 42.01 | 41.63 | 41.68 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.06 | 42.15 | 41.75 | 41.83 | 1,713,448 | -0.31(-0.73%) |
Sep 11, 2013 | 42.61 | 42.81 | 42.08 | 42.13 | 1,850,194 | -0.46(-1.09%) |
Sep 10, 2013 | 42.55 | 42.81 | 42.45 | 42.60 | 1,475,876 | +0.32(+0.75%) |
Sep 09, 2013 | 42.26 | 42.41 | 42.07 | 42.28 | 1,563,211 | +0.10(+0.23%) |
Sep 06, 2013 | 42.28 | 42.50 | 41.52 | 42.18 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.13 | 42.52 | 42.13 | 42.18 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.60 | 42.48 | 41.21 | 42.20 | 1,652,111 | +0.46(+1.11%) |
Sep 03, 2013 | 41.88 | 42.31 | 41.45 | 41.74 | 1,875,950 | +0.25(+0.60%) |
Aug 30, 2013 | 41.72 | 42.09 | 41.29 | 41.49 | 0 | -0.17(-0.42%) |
Aug 29, 2013 | 41.41 | 41.97 | 41.40 | 41.66 | 935,855 | +0.08(+0.20%) |
Aug 28, 2013 | 41.48 | 41.81 | 41.37 | 41.58 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.03 | 42.36 | 41.28 | 41.41 | 1,551,774 | -1.21(-2.84%) |
Aug 26, 2013 | 43.13 | 43.22 | 42.62 | 42.62 | 823,693 | -0.50(-1.16%) |
Aug 23, 2013 | 43.40 | 43.40 | 42.95 | 43.12 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.40 | 43.19 | 42.34 | 43.15 | 0 | +0.77(+1.82%) |
Aug 21, 2013 | 42.50 | 42.72 | 42.16 | 42.37 | 1,144,421 | -0.35(-0.81%) |
Aug 20, 2013 | 42.42 | 42.79 | 42.19 | 42.72 | 1,114,374 | +0.35(+0.82%) |
Aug 19, 2013 | 42.76 | 43.10 | 42.36 | 42.37 | 1,085,759 | -0.44(-1.02%) |
Aug 16, 2013 | 42.69 | 43.23 | 42.63 | 42.81 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.07 | 43.17 | 42.61 | 42.80 | 1,062,205 | -0.54(-1.26%) |
Aug 14, 2013 | 43.32 | 43.76 | 43.12 | 43.34 | 869,878 | -0.19(-0.43%) |
Aug 13, 2013 | 43.17 | 43.72 | 43.08 | 43.53 | 864,889 | +0.39(+0.89%) |
Aug 12, 2013 | 43.45 | 43.71 | 42.95 | 43.15 | 1,396,815 | -0.60(-1.38%) |
Aug 09, 2013 | 43.64 | 43.92 | 43.43 | 43.75 | 1,080,397 | +0.14(+0.31%) |
Aug 08, 2013 | 43.93 | 44.03 | 43.27 | 43.61 | 1,088,811 | +0.03(+0.07%) |
Aug 07, 2013 | 44.05 | 44.11 | 43.55 | 43.58 | 1,160,367 | -0.53(-1.20%) |
Aug 06, 2013 | 44.20 | 44.35 | 43.86 | 44.11 | 1,567,691 | -0.12(-0.27%) |
Aug 05, 2013 | 44.65 | 44.68 | 44.14 | 44.23 | 1,347,482 | -0.54(-1.20%) |
Aug 02, 2013 | 44.76 | 44.98 | 44.70 | 44.77 | 1,007,769 | -0.23(-0.50%) |