Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.28 | 44.66 | 43.90 | 44.03 | 71,540 | +0.02(+0.05%) |
Oct 30, 2013 | 43.96 | 44.03 | 43.92 | 44.01 | 25,592 | +0.03(+0.06%) |
Oct 29, 2013 | 43.88 | 43.99 | 43.80 | 43.98 | 29,050 | +0.03(+0.07%) |
Oct 28, 2013 | 43.77 | 43.98 | 43.70 | 43.95 | 37,943 | +0.18(+0.42%) |
Oct 25, 2013 | 43.76 | 43.77 | 43.68 | 43.77 | 24,464 | +0.15(+0.35%) |
Oct 24, 2013 | 43.58 | 43.72 | 43.58 | 43.62 | 14,890 | +0.04(+0.10%) |
Oct 23, 2013 | 43.58 | 43.71 | 43.56 | 43.57 | 38,897 | +0.10(+0.23%) |
Oct 22, 2013 | 43.29 | 43.62 | 43.29 | 43.48 | 60,746 | +0.30(+0.70%) |
Oct 21, 2013 | 43.23 | 43.38 | 43.14 | 43.17 | 28,280 | +0.03(+0.06%) |
Oct 18, 2013 | 43.10 | 43.21 | 43.10 | 43.15 | 22,515 | +0.12(+0.28%) |
Oct 17, 2013 | 43.09 | 43.18 | 42.96 | 43.03 | 40,096 | -0.05(-0.12%) |
Oct 16, 2013 | 43.15 | 43.24 | 43.06 | 43.08 | 40,121 | -0.03(-0.07%) |
Oct 15, 2013 | 43.17 | 43.24 | 43.11 | 43.11 | 8,824 | -0.00(-0.01%) |
Oct 14, 2013 | 43.23 | 43.23 | 43.11 | 43.11 | 5,510 | -0.03(-0.07%) |
Oct 11, 2013 | 43.14 | 43.25 | 43.08 | 43.14 | 23,924 | -0.06(-0.14%) |
Oct 10, 2013 | 43.12 | 43.24 | 43.07 | 43.20 | 36,688 | +0.02(+0.06%) |
Oct 09, 2013 | 43.23 | 43.34 | 43.14 | 43.18 | 41,063 | -0.06(-0.13%) |
Oct 08, 2013 | 43.39 | 43.39 | 43.19 | 43.23 | 40,303 | -0.05(-0.11%) |
Oct 07, 2013 | 43.36 | 43.36 | 43.23 | 43.28 | 66,623 | -0.02(-0.04%) |
Oct 04, 2013 | 43.35 | 43.41 | 43.28 | 43.30 | 93,659 | -0.04(-0.08%) |
Oct 03, 2013 | 43.24 | 43.34 | 43.24 | 43.34 | 69,414 | +0.08(+0.18%) |
Oct 02, 2013 | 42.98 | 43.30 | 42.96 | 43.26 | 83,822 | +0.46(+1.08%) |
Oct 01, 2013 | 43.14 | 43.18 | 42.79 | 42.80 | 76,255 | -0.15(-0.35%) |
Sep 27, 2013 | 43.02 | 43.08 | 42.82 | 42.95 | 20,535 | -0.07(-0.17%) |
Sep 26, 2013 | 42.99 | 43.08 | 42.88 | 43.02 | 75,685 | +0.11(+0.25%) |
Sep 25, 2013 | 42.91 | 43.00 | 42.86 | 42.91 | 40,278 | +0.00(+0.00%) |
Sep 24, 2013 | 42.77 | 42.93 | 42.71 | 42.91 | 66,541 | +0.21(+0.49%) |
Sep 23, 2013 | 42.63 | 42.92 | 42.62 | 42.70 | 33,893 | +0.02(+0.05%) |
Sep 20, 2013 | 42.57 | 42.77 | 42.57 | 42.68 | 25,822 | +0.15(+0.36%) |
Sep 19, 2013 | 42.86 | 42.86 | 42.52 | 42.53 | 101,516 | -0.28(-0.66%) |
Sep 18, 2013 | 42.28 | 42.91 | 42.28 | 42.81 | 104,583 | +0.57(+1.35%) |
Sep 17, 2013 | 42.21 | 42.49 | 42.20 | 42.24 | 87,087 | +0.04(+0.10%) |
Sep 16, 2013 | 42.24 | 42.41 | 42.12 | 42.20 | 30,815 | -0.04(-0.09%) |
Sep 13, 2013 | 41.94 | 42.25 | 41.94 | 42.24 | 34,283 | +0.36(+0.86%) |
Sep 12, 2013 | 41.84 | 42.01 | 41.83 | 41.88 | 39,937 | +0.12(+0.29%) |
Sep 11, 2013 | 41.72 | 41.88 | 41.72 | 41.76 | 39,415 | +0.05(+0.12%) |
Sep 10, 2013 | 41.76 | 41.83 | 41.67 | 41.70 | 67,212 | -0.08(-0.19%) |
Sep 09, 2013 | 41.74 | 41.87 | 41.74 | 41.78 | 79,143 | +0.11(+0.27%) |
Sep 06, 2013 | 41.66 | 41.80 | 41.59 | 41.67 | 87,315 | +0.02(+0.04%) |
Sep 05, 2013 | 41.65 | 41.73 | 41.57 | 41.66 | 20,049 | +0.08(+0.19%) |
Sep 04, 2013 | 41.55 | 41.76 | 41.54 | 41.58 | 84,814 | +0.06(+0.13%) |
Sep 03, 2013 | 41.78 | 41.83 | 41.44 | 41.52 | 60,303 | -0.40(-0.96%) |
Aug 30, 2013 | 41.77 | 41.92 | 41.67 | 41.92 | 20,254 | +0.06(+0.15%) |
Aug 29, 2013 | 41.61 | 41.94 | 41.61 | 41.86 | 67,822 | +0.22(+0.54%) |
Aug 28, 2013 | 41.77 | 41.82 | 41.64 | 41.64 | 88,348 | -0.16(-0.38%) |
Aug 27, 2013 | 41.83 | 41.88 | 41.77 | 41.79 | 59,084 | +0.00(+0.01%) |
Aug 26, 2013 | 41.87 | 41.87 | 41.79 | 41.79 | 22,858 | -0.06(-0.13%) |
Aug 23, 2013 | 41.80 | 41.86 | 41.77 | 41.85 | 8,184 | +0.14(+0.33%) |
Aug 22, 2013 | 41.77 | 41.77 | 41.70 | 41.71 | 46,493 | +0.03(+0.07%) |
Aug 21, 2013 | 41.81 | 41.91 | 41.65 | 41.68 | 56,015 | -0.28(-0.68%) |
Aug 20, 2013 | 42.04 | 42.07 | 41.85 | 41.96 | 43,006 | -0.01(-0.03%) |
Aug 19, 2013 | 42.04 | 42.12 | 41.98 | 41.98 | 53,998 | -0.06(-0.14%) |
Aug 16, 2013 | 42.12 | 42.19 | 42.02 | 42.03 | 37,804 | -0.12(-0.29%) |
Aug 15, 2013 | 42.26 | 42.26 | 42.09 | 42.16 | 40,506 | -0.20(-0.46%) |
Aug 14, 2013 | 42.27 | 42.41 | 42.27 | 42.35 | 18,957 | -0.04(-0.09%) |
Aug 13, 2013 | 42.39 | 42.39 | 42.20 | 42.39 | 48,914 | +0.09(+0.20%) |
Aug 12, 2013 | 42.26 | 42.43 | 42.26 | 42.30 | 8,971 | -0.03(-0.07%) |
Aug 09, 2013 | 42.21 | 42.36 | 42.21 | 42.33 | 20,221 | +0.04(+0.10%) |
Aug 08, 2013 | 42.28 | 42.40 | 42.28 | 42.29 | 30,723 | +0.04(+0.08%) |
Aug 07, 2013 | 42.31 | 42.39 | 42.25 | 42.26 | 28,434 | -0.10(-0.24%) |
Aug 06, 2013 | 42.36 | 42.41 | 42.31 | 42.36 | 23,581 | -0.07(-0.18%) |
Aug 05, 2013 | 42.38 | 42.43 | 42.33 | 42.43 | 36,362 | +0.07(+0.16%) |
Aug 02, 2013 | 42.53 | 42.53 | 42.35 | 42.37 | 11,067 | -0.02(-0.05%) |