Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.67 | 46.88 | 46.10 | 46.19 | 2,013,742 | -0.41(-0.88%) |
Oct 30, 2013 | 46.90 | 47.07 | 46.48 | 46.60 | 1,302,179 | -0.21(-0.44%) |
Oct 29, 2013 | 47.20 | 47.29 | 46.55 | 46.80 | 1,829,383 | -0.35(-0.74%) |
Oct 28, 2013 | 47.70 | 47.70 | 46.62 | 47.15 | 1,906,746 | -0.52(-1.08%) |
Oct 25, 2013 | 47.61 | 47.89 | 46.95 | 47.67 | 2,439,260 | +0.93(+1.98%) |
Oct 24, 2013 | 46.71 | 46.78 | 46.39 | 46.74 | 1,545,699 | +0.01(+0.03%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.39 | 46.73 | 1,778,105 | +0.11(+0.24%) |
Oct 22, 2013 | 45.97 | 46.87 | 45.71 | 46.61 | 1,521,032 | +0.72(+1.57%) |
Oct 21, 2013 | 46.42 | 46.42 | 45.69 | 45.89 | 1,884,421 | -0.51(-1.10%) |
Oct 18, 2013 | 46.81 | 47.14 | 46.25 | 46.40 | 2,090,994 | -0.20(-0.43%) |
Oct 17, 2013 | 45.88 | 46.73 | 45.71 | 46.60 | 1,798,019 | +0.81(+1.78%) |
Oct 16, 2013 | 45.16 | 45.86 | 45.01 | 45.79 | 2,122,258 | +0.97(+2.16%) |
Oct 15, 2013 | 44.87 | 45.30 | 44.57 | 44.82 | 1,498,396 | -0.23(-0.50%) |
Oct 14, 2013 | 44.93 | 45.33 | 44.60 | 45.04 | 1,459,757 | -0.33(-0.73%) |
Oct 11, 2013 | 45.10 | 45.37 | 44.63 | 45.37 | 1,538,786 | +0.30(+0.66%) |
Oct 10, 2013 | 44.37 | 45.13 | 44.16 | 45.08 | 1,918,328 | +1.15(+2.61%) |
Oct 09, 2013 | 43.99 | 44.32 | 43.80 | 43.93 | 1,472,546 | -0.02(-0.05%) |
Oct 08, 2013 | 43.96 | 44.41 | 43.91 | 43.95 | 1,942,656 | -0.03(-0.06%) |
Oct 07, 2013 | 43.30 | 44.26 | 43.27 | 43.98 | 1,092,252 | +0.30(+0.68%) |
Oct 04, 2013 | 43.90 | 44.29 | 43.52 | 43.68 | 1,713,624 | -0.23(-0.53%) |
Oct 03, 2013 | 44.74 | 44.87 | 43.58 | 43.92 | 3,131,478 | -1.03(-2.28%) |
Oct 02, 2013 | 44.65 | 44.99 | 43.99 | 44.94 | 2,999,926 | +0.26(+0.59%) |
Oct 01, 2013 | 43.36 | 45.03 | 43.36 | 44.68 | 2,379,065 | +1.14(+2.62%) |
Sep 30, 2013 | 44.13 | 44.67 | 43.27 | 43.54 | 2,979,222 | -0.82(-1.85%) |
Sep 27, 2013 | 44.57 | 44.77 | 44.02 | 44.36 | 2,116,042 | -0.44(-0.98%) |
Sep 26, 2013 | 44.58 | 44.85 | 44.38 | 44.80 | 1,505,851 | +0.22(+0.49%) |
Sep 25, 2013 | 44.17 | 44.60 | 44.05 | 44.58 | 2,178,905 | +0.40(+0.90%) |
Sep 24, 2013 | 44.24 | 44.72 | 43.85 | 44.19 | 2,600,595 | -0.05(-0.11%) |
Sep 23, 2013 | 44.54 | 44.91 | 44.22 | 44.23 | 1,737,877 | -0.32(-0.72%) |
Sep 20, 2013 | 45.47 | 45.52 | 44.55 | 44.55 | 3,863,750 | -0.99(-2.18%) |
Sep 19, 2013 | 46.60 | 46.78 | 45.51 | 45.54 | 2,742,534 | -0.86(-1.85%) |
Sep 18, 2013 | 44.48 | 46.47 | 43.49 | 46.40 | 4,152,347 | +1.88(+4.21%) |
Sep 17, 2013 | 44.70 | 45.16 | 44.53 | 44.53 | 2,135,332 | -0.24(-0.54%) |
Sep 16, 2013 | 45.23 | 45.46 | 44.58 | 44.77 | 2,907,895 | +1.26(+2.90%) |
Sep 13, 2013 | 43.02 | 43.73 | 42.88 | 43.51 | 2,010,080 | +0.52(+1.22%) |
Sep 12, 2013 | 43.43 | 43.87 | 42.93 | 42.98 | 1,315,085 | -0.47(-1.08%) |
Sep 11, 2013 | 43.12 | 43.51 | 42.99 | 43.45 | 2,015,423 | +0.51(+1.19%) |
Sep 10, 2013 | 43.65 | 43.76 | 42.65 | 42.94 | 2,563,646 | -0.59(-1.35%) |
Sep 09, 2013 | 43.21 | 43.53 | 42.92 | 43.53 | 2,032,421 | +0.49(+1.14%) |
Sep 06, 2013 | 42.98 | 43.64 | 42.94 | 43.04 | 2,161,316 | +0.71(+1.69%) |
Sep 05, 2013 | 43.21 | 43.35 | 42.26 | 42.32 | 1,557,835 | -0.90(-2.07%) |
Sep 04, 2013 | 43.21 | 43.42 | 42.82 | 43.22 | 1,347,144 | +0.10(+0.24%) |
Sep 03, 2013 | 44.07 | 44.07 | 42.72 | 43.11 | 2,528,484 | -0.48(-1.11%) |
Aug 30, 2013 | 43.81 | 44.16 | 43.46 | 43.60 | 2,040,441 | -0.20(-0.46%) |
Aug 29, 2013 | 43.77 | 43.83 | 43.24 | 43.80 | 1,579,940 | -0.15(-0.33%) |
Aug 28, 2013 | 43.94 | 44.07 | 43.46 | 43.95 | 2,401,440 | -0.07(-0.16%) |
Aug 27, 2013 | 43.14 | 44.16 | 42.91 | 44.02 | 2,646,728 | +0.60(+1.37%) |
Aug 26, 2013 | 43.77 | 43.81 | 43.28 | 43.42 | 1,812,373 | -0.25(-0.58%) |
Aug 23, 2013 | 42.63 | 43.68 | 42.60 | 43.67 | 2,473,700 | +1.02(+2.38%) |
Aug 22, 2013 | 42.92 | 42.96 | 42.30 | 42.66 | 2,318,728 | -0.23(-0.54%) |
Aug 21, 2013 | 42.11 | 43.71 | 41.48 | 42.89 | 3,353,693 | +0.64(+1.53%) |
Aug 20, 2013 | 41.34 | 42.48 | 41.34 | 42.25 | 2,452,098 | +1.03(+2.50%) |
Aug 19, 2013 | 41.46 | 41.66 | 40.99 | 41.22 | 3,185,863 | -0.47(-1.13%) |
Aug 16, 2013 | 42.58 | 42.65 | 41.34 | 41.69 | 6,170,706 | -1.09(-2.54%) |
Aug 15, 2013 | 43.55 | 43.56 | 42.69 | 42.77 | 3,264,205 | -1.13(-2.57%) |
Aug 14, 2013 | 44.24 | 44.37 | 43.86 | 43.90 | 1,893,491 | -0.37(-0.84%) |
Aug 13, 2013 | 45.21 | 45.22 | 44.14 | 44.27 | 2,193,934 | -0.85(-1.88%) |
Aug 12, 2013 | 45.19 | 45.50 | 44.92 | 45.12 | 1,844,912 | -0.13(-0.28%) |
Aug 09, 2013 | 44.98 | 45.51 | 44.86 | 45.24 | 2,867,884 | +0.20(+0.44%) |
Aug 08, 2013 | 45.12 | 45.29 | 44.82 | 45.05 | 1,845,719 | +0.09(+0.20%) |
Aug 07, 2013 | 45.31 | 45.34 | 44.82 | 44.96 | 1,904,184 | -0.38(-0.83%) |
Aug 06, 2013 | 45.78 | 46.01 | 45.33 | 45.33 | 2,397,884 | -0.34(-0.75%) |
Aug 05, 2013 | 45.42 | 45.85 | 45.31 | 45.68 | 1,899,883 | +0.20(+0.43%) |
Aug 02, 2013 | 45.32 | 46.08 | 45.29 | 45.48 | 2,838,847 | +0.16(+0.36%) |