Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.48 | 45.58 | 45.26 | 45.27 | 0 | -0.25(-0.55%) |
Oct 30, 2013 | 45.79 | 45.79 | 45.32 | 45.52 | 605,385 | -0.17(-0.37%) |
Oct 29, 2013 | 45.54 | 45.70 | 45.54 | 45.69 | 0 | +0.16(+0.35%) |
Oct 28, 2013 | 45.50 | 45.60 | 45.41 | 45.53 | 519,721 | +0.03(+0.07%) |
Oct 25, 2013 | 45.47 | 45.50 | 45.33 | 45.50 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 45.46 | 45.49 | 45.31 | 45.45 | 0 | +0.17(+0.37%) |
Oct 23, 2013 | 45.37 | 45.37 | 45.13 | 45.28 | 801,640 | -0.35(-0.76%) |
Oct 22, 2013 | 45.46 | 45.76 | 45.44 | 45.63 | 0 | +0.34(+0.75%) |
Oct 21, 2013 | 45.29 | 45.33 | 45.21 | 45.29 | 0 | +0.03(+0.07%) |
Oct 18, 2013 | 45.19 | 45.29 | 45.03 | 45.25 | 987,137 | +0.25(+0.56%) |
Oct 17, 2013 | 44.57 | 45.01 | 44.57 | 45.00 | 0 | +0.43(+0.96%) |
Oct 16, 2013 | 44.37 | 44.60 | 44.31 | 44.58 | 0 | +0.44(+1.01%) |
Oct 15, 2013 | 44.28 | 44.37 | 44.07 | 44.13 | 0 | -0.23(-0.53%) |
Oct 14, 2013 | 44.03 | 44.41 | 43.95 | 44.37 | 1,654,259 | +0.14(+0.31%) |
Oct 11, 2013 | 43.84 | 44.24 | 43.84 | 44.23 | 0 | +0.27(+0.61%) |
Oct 10, 2013 | 43.53 | 44.01 | 43.46 | 43.96 | 889,625 | +0.88(+2.04%) |
Oct 09, 2013 | 43.17 | 43.23 | 42.83 | 43.08 | 0 | +0.07(+0.17%) |
Oct 08, 2013 | 43.48 | 43.52 | 42.99 | 43.01 | 0 | -0.44(-1.00%) |
Oct 07, 2013 | 43.25 | 43.65 | 43.25 | 43.44 | 1,062,679 | -0.37(-0.85%) |
Oct 04, 2013 | 43.58 | 43.86 | 43.52 | 43.82 | 0 | +0.23(+0.54%) |
Oct 03, 2013 | 43.86 | 43.87 | 43.42 | 43.58 | 0 | -0.31(-0.70%) |
Oct 02, 2013 | 43.70 | 43.90 | 43.55 | 43.89 | 1,066,097 | -0.02(-0.04%) |
Oct 01, 2013 | 43.55 | 43.94 | 43.55 | 43.90 | 1,435,299 | +0.05(+0.11%) |
Sep 27, 2013 | 43.88 | 43.94 | 43.78 | 43.86 | 0 | -0.19(-0.42%) |
Sep 26, 2013 | 43.91 | 44.16 | 43.90 | 44.04 | 0 | +0.15(+0.35%) |
Sep 25, 2013 | 43.94 | 44.06 | 43.83 | 43.89 | 1,309,199 | -0.07(-0.17%) |
Sep 24, 2013 | 43.97 | 44.17 | 43.86 | 43.96 | 0 | -0.09(-0.20%) |
Sep 23, 2013 | 44.03 | 44.19 | 43.87 | 44.05 | 0 | -0.11(-0.24%) |
Sep 20, 2013 | 44.42 | 44.47 | 44.14 | 44.16 | 0 | -0.28(-0.64%) |
Sep 19, 2013 | 44.55 | 44.62 | 44.37 | 44.44 | 0 | -0.12(-0.27%) |
Sep 18, 2013 | 43.78 | 44.63 | 43.58 | 44.56 | 0 | +0.89(+2.03%) |
Sep 17, 2013 | 43.62 | 43.69 | 43.57 | 43.67 | 0 | +0.10(+0.24%) |
Sep 16, 2013 | 43.80 | 43.80 | 43.53 | 43.57 | 0 | +0.31(+0.71%) |
Sep 13, 2013 | 43.14 | 43.28 | 43.06 | 43.26 | 0 | +0.15(+0.34%) |
Sep 12, 2013 | 43.20 | 43.30 | 43.09 | 43.11 | 0 | -0.22(-0.50%) |
Sep 11, 2013 | 43.03 | 43.34 | 43.03 | 43.33 | 0 | +0.15(+0.36%) |
Sep 10, 2013 | 43.13 | 43.19 | 43.00 | 43.18 | 0 | +0.40(+0.92%) |
Sep 09, 2013 | 42.45 | 42.81 | 42.45 | 42.78 | 0 | +0.53(+1.24%) |
Sep 06, 2013 | 42.28 | 42.44 | 41.91 | 42.26 | 0 | +0.14(+0.33%) |
Sep 05, 2013 | 42.02 | 42.16 | 41.97 | 42.12 | 0 | +0.08(+0.19%) |
Sep 04, 2013 | 41.72 | 42.08 | 41.63 | 42.04 | 0 | +0.36(+0.87%) |
Sep 03, 2013 | 41.92 | 41.97 | 41.52 | 41.68 | 0 | +0.41(+1.00%) |
Aug 30, 2013 | 41.51 | 41.52 | 41.20 | 41.26 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.48 | 41.68 | 41.36 | 41.49 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.59 | 41.23 | 41.42 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.64 | 41.77 | 41.34 | 41.38 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.27 | 42.35 | 42.04 | 42.08 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.23 | 42.34 | 42.07 | 42.28 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.89 | 42.07 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.81 | 42.00 | 41.52 | 41.64 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.96 | 42.19 | 41.88 | 42.05 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.30 | 42.32 | 41.99 | 42.00 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.42 | 42.50 | 42.27 | 42.35 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.47 | 42.50 | 42.14 | 42.40 | 1,528,448 | -0.46(-1.07%) |
Aug 14, 2013 | 42.98 | 43.02 | 42.83 | 42.86 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.93 | 42.99 | 42.63 | 42.98 | 1,774,671 | +0.22(+0.51%) |
Aug 12, 2013 | 42.64 | 42.79 | 42.55 | 42.76 | 1,487,457 | -0.03(-0.08%) |
Aug 09, 2013 | 42.68 | 42.88 | 42.63 | 42.79 | 903,474 | -0.02(-0.04%) |
Aug 08, 2013 | 42.72 | 42.85 | 42.51 | 42.81 | 1,640,211 | +0.35(+0.82%) |
Aug 07, 2013 | 42.52 | 42.54 | 42.38 | 42.46 | 1,118,387 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.90 | 42.56 | 42.64 | 2,575,312 | -0.25(-0.58%) |
Aug 05, 2013 | 42.88 | 42.90 | 42.74 | 42.89 | 2,069,997 | -0.06(-0.15%) |
Aug 02, 2013 | 42.82 | 42.95 | 42.69 | 42.95 | 769,940 | +0.13(+0.30%) |