Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.00 | 45.61 | 45.00 | 45.43 | 1,737,489 | +0.58(+1.29%) |
Oct 30, 2013 | 46.06 | 46.06 | 44.40 | 44.85 | 2,074,009 | -0.95(-2.07%) |
Oct 29, 2013 | 45.87 | 46.28 | 45.58 | 45.80 | 2,215,537 | +0.29(+0.64%) |
Oct 28, 2013 | 45.35 | 45.75 | 45.22 | 45.51 | 1,894,460 | -0.12(-0.26%) |
Oct 25, 2013 | 45.18 | 45.90 | 45.17 | 45.63 | 0 | +0.14(+0.31%) |
Oct 24, 2013 | 45.28 | 45.70 | 44.96 | 45.49 | 3,002,062 | +0.10(+0.22%) |
Oct 23, 2013 | 46.51 | 46.57 | 44.71 | 45.39 | 5,667,174 | -1.48(-3.16%) |
Oct 22, 2013 | 47.06 | 47.06 | 46.46 | 46.87 | 4,781,368 | -0.18(-0.38%) |
Oct 21, 2013 | 46.15 | 47.21 | 46.05 | 47.05 | 4,336,046 | +0.99(+2.15%) |
Oct 18, 2013 | 46.28 | 46.28 | 45.05 | 46.06 | 2,741,679 | +0.96(+2.13%) |
Oct 17, 2013 | 44.09 | 45.13 | 44.00 | 45.10 | 2,328,631 | +0.60(+1.35%) |
Oct 16, 2013 | 44.08 | 44.60 | 43.87 | 44.50 | 1,699,889 | +0.76(+1.74%) |
Oct 15, 2013 | 44.27 | 44.44 | 43.58 | 43.74 | 1,876,104 | -0.49(-1.11%) |
Oct 14, 2013 | 43.13 | 44.31 | 43.01 | 44.23 | 0 | +0.94(+2.17%) |
Oct 11, 2013 | 43.25 | 43.50 | 42.77 | 43.29 | 0 | -0.22(-0.51%) |
Oct 10, 2013 | 43.31 | 43.67 | 42.58 | 43.51 | 3,239,564 | +1.31(+3.10%) |
Oct 09, 2013 | 42.97 | 43.06 | 41.83 | 42.20 | 0 | -0.40(-0.94%) |
Oct 08, 2013 | 43.11 | 43.47 | 42.36 | 42.60 | 0 | -0.40(-0.93%) |
Oct 07, 2013 | 43.50 | 43.50 | 42.88 | 43.00 | 0 | -0.50(-1.15%) |
Oct 04, 2013 | 43.42 | 43.73 | 43.29 | 43.50 | 0 | +0.20(+0.46%) |
Oct 03, 2013 | 43.39 | 43.59 | 42.83 | 43.30 | 2,281,651 | -0.11(-0.25%) |
Oct 02, 2013 | 43.07 | 43.45 | 42.94 | 43.41 | 0 | -0.01(-0.02%) |
Oct 01, 2013 | 43.14 | 43.63 | 42.98 | 43.42 | 2,741,057 | +0.72(+1.69%) |
Sep 27, 2013 | 42.11 | 42.77 | 41.84 | 42.70 | 0 | +0.43(+1.02%) |
Sep 26, 2013 | 42.47 | 42.66 | 42.04 | 42.27 | 1,685,824 | +0.06(+0.14%) |
Sep 25, 2013 | 42.52 | 42.60 | 41.76 | 42.21 | 2,058,429 | -0.20(-0.47%) |
Sep 24, 2013 | 41.85 | 42.59 | 41.64 | 42.41 | 2,843,983 | +0.54(+1.29%) |
Sep 23, 2013 | 42.58 | 42.69 | 41.49 | 41.87 | 0 | +0.25(+0.60%) |
Sep 20, 2013 | 41.16 | 42.58 | 40.83 | 41.62 | 0 | +0.87(+2.13%) |
Sep 19, 2013 | 40.75 | 40.80 | 40.15 | 40.75 | 2,501,680 | +0.08(+0.20%) |
Sep 18, 2013 | 40.22 | 40.68 | 39.84 | 40.67 | 0 | +0.55(+1.37%) |
Sep 17, 2013 | 39.75 | 40.36 | 39.50 | 40.12 | 0 | +0.84(+2.14%) |
Sep 16, 2013 | 39.23 | 39.62 | 38.99 | 39.28 | 0 | +0.29(+0.74%) |
Sep 13, 2013 | 39.16 | 39.28 | 38.70 | 38.99 | 0 | -0.04(-0.10%) |
Sep 12, 2013 | 39.33 | 39.45 | 38.61 | 39.03 | 0 | -0.22(-0.56%) |
Sep 11, 2013 | 39.23 | 39.47 | 38.68 | 39.25 | 0 | -0.41(-1.03%) |
Sep 10, 2013 | 39.00 | 39.67 | 38.95 | 39.66 | 2,433,374 | +0.89(+2.30%) |
Sep 09, 2013 | 38.87 | 39.00 | 38.63 | 38.77 | 0 | +0.21(+0.54%) |
Sep 06, 2013 | 39.18 | 39.18 | 38.23 | 38.56 | 0 | -0.23(-0.59%) |
Sep 05, 2013 | 39.15 | 39.20 | 38.72 | 38.79 | 1,437,160 | -0.19(-0.49%) |
Sep 04, 2013 | 38.58 | 39.13 | 38.16 | 38.98 | 1,258,780 | +0.63(+1.64%) |
Sep 03, 2013 | 38.82 | 39.13 | 38.04 | 38.35 | 1,733,716 | -0.16(-0.42%) |
Aug 30, 2013 | 38.96 | 38.99 | 38.29 | 38.51 | 0 | -0.44(-1.13%) |
Aug 29, 2013 | 38.40 | 39.00 | 38.13 | 38.95 | 3,595,486 | +0.67(+1.75%) |
Aug 28, 2013 | 38.93 | 39.45 | 37.90 | 38.28 | 6,769,947 | +1.73(+4.72%) |
Aug 27, 2013 | 37.84 | 37.84 | 36.35 | 36.55 | 2,858,511 | -0.92(-2.47%) |
Aug 26, 2013 | 36.95 | 37.72 | 36.85 | 37.48 | 0 | +0.74(+2.01%) |
Aug 23, 2013 | 36.79 | 37.05 | 36.48 | 36.74 | 0 | +0.13(+0.36%) |
Aug 22, 2013 | 36.22 | 37.13 | 36.08 | 36.61 | 990,228 | +0.02(+0.05%) |
Aug 21, 2013 | 36.64 | 36.99 | 36.38 | 36.59 | 1,442,544 | -0.20(-0.54%) |
Aug 20, 2013 | 36.34 | 37.10 | 36.28 | 36.79 | 0 | +0.54(+1.49%) |
Aug 19, 2013 | 36.32 | 36.41 | 36.08 | 36.25 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 35.97 | 36.35 | 35.89 | 36.25 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 36.14 | 36.94 | 35.75 | 36.02 | 2,511,136 | -1.20(-3.22%) |
Aug 14, 2013 | 37.90 | 37.94 | 37.15 | 37.22 | 0 | -0.80(-2.10%) |
Aug 13, 2013 | 37.84 | 38.12 | 37.32 | 38.02 | 1,374,682 | +0.32(+0.85%) |
Aug 12, 2013 | 36.84 | 37.80 | 36.74 | 37.70 | 985,318 | +0.87(+2.36%) |
Aug 09, 2013 | 37.18 | 37.24 | 36.74 | 36.83 | 1,385,765 | -0.49(-1.31%) |
Aug 08, 2013 | 37.60 | 37.60 | 37.28 | 37.32 | 1,939,590 | +0.03(+0.08%) |
Aug 07, 2013 | 36.97 | 37.31 | 36.68 | 37.29 | 1,803,533 | +0.43(+1.17%) |
Aug 06, 2013 | 36.93 | 36.95 | 36.70 | 36.86 | 1,072,507 | -0.16(-0.43%) |
Aug 05, 2013 | 37.22 | 37.40 | 36.96 | 37.02 | 1,177,324 | -0.47(-1.25%) |
Aug 02, 2013 | 37.29 | 37.49 | 36.93 | 37.49 | 1,518,606 | +0.09(+0.24%) |