Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.47 | 43.51 | 42.86 | 42.89 | 1,514,758 | -0.52(-1.19%) |
Oct 30, 2013 | 43.46 | 43.85 | 43.28 | 43.40 | 1,211,435 | -0.06(-0.14%) |
Oct 29, 2013 | 43.34 | 43.53 | 43.05 | 43.46 | 1,246,483 | +0.25(+0.58%) |
Oct 28, 2013 | 42.98 | 43.44 | 42.84 | 43.21 | 1,760,854 | +0.34(+0.80%) |
Oct 25, 2013 | 42.54 | 43.02 | 42.42 | 42.87 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.35 | 42.64 | 42.11 | 42.57 | 1,218,347 | +0.36(+0.86%) |
Oct 23, 2013 | 42.24 | 42.58 | 41.92 | 42.21 | 1,765,600 | -0.33(-0.77%) |
Oct 22, 2013 | 42.91 | 42.91 | 42.27 | 42.54 | 1,936,045 | -0.30(-0.71%) |
Oct 21, 2013 | 40.94 | 43.05 | 40.94 | 42.84 | 1,116,120 | -0.12(-0.28%) |
Oct 18, 2013 | 43.26 | 43.31 | 42.62 | 42.96 | 1,630,734 | +0.01(+0.02%) |
Oct 17, 2013 | 41.78 | 43.01 | 41.65 | 42.96 | 2,339,014 | +1.12(+2.67%) |
Oct 16, 2013 | 41.94 | 43.27 | 41.66 | 41.84 | 5,263,391 | +0.43(+1.03%) |
Oct 15, 2013 | 41.82 | 42.00 | 41.18 | 41.41 | 2,343,733 | -0.59(-1.39%) |
Oct 14, 2013 | 41.38 | 42.05 | 41.24 | 42.00 | 1,450,015 | +0.35(+0.84%) |
Oct 11, 2013 | 41.27 | 41.81 | 41.14 | 41.65 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 40.71 | 41.61 | 40.60 | 41.60 | 2,062,512 | +1.32(+3.28%) |
Oct 09, 2013 | 39.98 | 40.43 | 39.93 | 40.28 | 1,816,331 | +0.44(+1.11%) |
Oct 08, 2013 | 40.27 | 40.44 | 39.83 | 39.84 | 1,804,223 | -0.54(-1.35%) |
Oct 07, 2013 | 40.38 | 40.68 | 40.23 | 40.38 | 1,296,099 | -0.38(-0.94%) |
Oct 04, 2013 | 40.48 | 40.94 | 40.32 | 40.77 | 0 | +0.36(+0.90%) |
Oct 03, 2013 | 40.58 | 40.79 | 40.03 | 40.40 | 3,476,811 | -0.40(-0.99%) |
Oct 02, 2013 | 41.22 | 41.27 | 40.74 | 40.80 | 1,723,347 | -0.80(-1.92%) |
Oct 01, 2013 | 41.38 | 41.79 | 41.28 | 41.60 | 1,214,882 | +0.27(+0.64%) |
Sep 30, 2013 | 41.21 | 41.45 | 40.99 | 41.34 | 1,524,987 | -0.30(-0.73%) |
Sep 27, 2013 | 41.73 | 41.90 | 41.44 | 41.64 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.20 | 42.48 | 41.77 | 42.03 | 1,261,236 | -0.17(-0.41%) |
Sep 25, 2013 | 41.82 | 42.56 | 41.61 | 42.20 | 1,821,026 | +0.33(+0.78%) |
Sep 24, 2013 | 42.11 | 42.35 | 41.79 | 41.88 | 2,038,782 | -0.09(-0.22%) |
Sep 23, 2013 | 42.06 | 42.17 | 41.63 | 41.97 | 1,696,070 | -0.33(-0.77%) |
Sep 20, 2013 | 42.80 | 42.91 | 42.21 | 42.29 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.56 | 42.83 | 41.88 | 42.58 | 2,331,867 | +0.01(+0.02%) |
Sep 18, 2013 | 42.33 | 43.19 | 42.17 | 42.58 | 2,370,960 | +0.30(+0.72%) |
Sep 17, 2013 | 42.14 | 42.28 | 41.84 | 42.27 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.13 | 42.15 | 41.66 | 42.04 | 0 | +0.37(+0.89%) |
Sep 13, 2013 | 41.82 | 42.00 | 41.61 | 41.66 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.04 | 42.13 | 41.73 | 41.81 | 1,714,096 | -0.31(-0.73%) |
Sep 11, 2013 | 42.60 | 42.80 | 42.07 | 42.12 | 1,850,893 | -0.46(-1.09%) |
Sep 10, 2013 | 42.54 | 42.80 | 42.44 | 42.58 | 1,476,434 | +0.32(+0.75%) |
Sep 09, 2013 | 42.24 | 42.40 | 42.05 | 42.26 | 1,563,801 | +0.10(+0.23%) |
Sep 06, 2013 | 42.26 | 42.48 | 41.50 | 42.16 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.12 | 42.51 | 42.12 | 42.16 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.58 | 42.46 | 41.19 | 42.19 | 1,652,736 | +0.46(+1.11%) |
Sep 03, 2013 | 41.86 | 42.29 | 41.44 | 41.72 | 1,876,660 | +0.25(+0.60%) |
Aug 30, 2013 | 41.70 | 42.07 | 41.27 | 41.47 | 0 | -0.17(-0.42%) |
Aug 29, 2013 | 41.39 | 41.95 | 41.38 | 41.65 | 936,209 | +0.08(+0.20%) |
Aug 28, 2013 | 41.47 | 41.79 | 41.35 | 41.57 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.02 | 42.34 | 41.26 | 41.40 | 1,552,361 | -1.21(-2.84%) |
Aug 26, 2013 | 43.11 | 43.21 | 42.61 | 42.61 | 824,004 | -0.50(-1.16%) |
Aug 23, 2013 | 43.39 | 43.39 | 42.93 | 43.11 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.38 | 43.18 | 42.32 | 43.13 | 0 | +0.77(+1.82%) |
Aug 21, 2013 | 42.48 | 42.70 | 42.15 | 42.36 | 1,144,854 | -0.35(-0.81%) |
Aug 20, 2013 | 42.40 | 42.78 | 42.17 | 42.71 | 1,114,796 | +0.35(+0.82%) |
Aug 19, 2013 | 42.74 | 43.08 | 42.34 | 42.36 | 1,086,169 | -0.44(-1.02%) |
Aug 16, 2013 | 42.68 | 43.21 | 42.62 | 42.80 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.05 | 43.15 | 42.59 | 42.78 | 1,062,607 | -0.54(-1.26%) |
Aug 14, 2013 | 43.30 | 43.74 | 43.10 | 43.33 | 870,206 | -0.19(-0.43%) |
Aug 13, 2013 | 43.15 | 43.71 | 43.06 | 43.52 | 865,216 | +0.39(+0.89%) |
Aug 12, 2013 | 43.43 | 43.69 | 42.93 | 43.13 | 1,397,343 | -0.60(-1.38%) |
Aug 09, 2013 | 43.62 | 43.90 | 43.41 | 43.73 | 1,080,806 | +0.14(+0.31%) |
Aug 08, 2013 | 43.92 | 44.01 | 43.25 | 43.60 | 1,089,222 | +0.03(+0.07%) |
Aug 07, 2013 | 44.04 | 44.10 | 43.54 | 43.57 | 1,160,805 | -0.53(-1.20%) |
Aug 06, 2013 | 44.19 | 44.34 | 43.84 | 44.10 | 1,568,284 | -0.12(-0.27%) |
Aug 05, 2013 | 44.63 | 44.67 | 44.13 | 44.22 | 1,347,991 | -0.54(-1.20%) |
Aug 02, 2013 | 44.75 | 44.97 | 44.68 | 44.75 | 1,008,150 | -0.23(-0.50%) |