Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.82 | 47.23 | 46.60 | 46.92 | 2,261,440 | -0.06(-0.14%) |
Oct 30, 2013 | 47.58 | 47.64 | 46.64 | 46.99 | 1,743,695 | -0.52(-1.09%) |
Oct 29, 2013 | 47.06 | 47.67 | 46.80 | 47.50 | 2,852,270 | +0.74(+1.59%) |
Oct 28, 2013 | 47.15 | 47.28 | 46.45 | 46.76 | 2,197,503 | -0.60(-1.26%) |
Oct 25, 2013 | 46.12 | 47.40 | 45.30 | 47.36 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.50 | 47.97 | 45.57 | 45.83 | 8,494,109 | +0.68(+1.51%) |
Oct 23, 2013 | 46.36 | 46.41 | 45.01 | 45.14 | 3,706,203 | -1.61(-3.44%) |
Oct 22, 2013 | 46.85 | 47.05 | 46.39 | 46.75 | 2,393,902 | +0.17(+0.37%) |
Oct 21, 2013 | 46.86 | 47.12 | 46.35 | 46.58 | 1,480,969 | +0.02(+0.04%) |
Oct 18, 2013 | 46.47 | 46.95 | 45.98 | 46.56 | 2,061,245 | +0.29(+0.62%) |
Oct 17, 2013 | 45.86 | 46.39 | 45.85 | 46.28 | 1,835,457 | -0.02(-0.04%) |
Oct 16, 2013 | 45.94 | 46.69 | 45.73 | 46.29 | 3,849,654 | +0.80(+1.75%) |
Oct 15, 2013 | 46.07 | 46.19 | 45.43 | 45.50 | 1,288,889 | -0.59(-1.28%) |
Oct 14, 2013 | 45.70 | 46.19 | 45.38 | 46.09 | 2,488,725 | +0.41(+0.89%) |
Oct 11, 2013 | 45.63 | 45.73 | 45.04 | 45.68 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.34 | 45.71 | 44.32 | 45.59 | 2,138,494 | +1.86(+4.26%) |
Oct 09, 2013 | 43.94 | 44.11 | 43.17 | 43.73 | 1,759,473 | -0.15(-0.34%) |
Oct 08, 2013 | 44.87 | 45.14 | 43.80 | 43.87 | 1,560,496 | -0.87(-1.95%) |
Oct 07, 2013 | 44.76 | 45.15 | 44.49 | 44.75 | 1,675,325 | -0.22(-0.48%) |
Oct 04, 2013 | 44.18 | 45.02 | 44.14 | 44.96 | 1,806,769 | +0.69(+1.56%) |
Oct 03, 2013 | 44.45 | 44.76 | 43.97 | 44.27 | 1,497,924 | -0.15(-0.33%) |
Oct 02, 2013 | 44.18 | 44.63 | 43.80 | 44.42 | 1,374,853 | -0.20(-0.45%) |
Oct 01, 2013 | 44.38 | 44.92 | 44.25 | 44.62 | 1,537,193 | +0.35(+0.78%) |
Sep 30, 2013 | 43.76 | 44.43 | 43.39 | 44.27 | 3,081,310 | +0.05(+0.12%) |
Sep 27, 2013 | 44.44 | 44.57 | 44.12 | 44.22 | 0 | -0.42(-0.93%) |
Sep 26, 2013 | 45.17 | 45.22 | 44.45 | 44.63 | 1,619,579 | -0.32(-0.71%) |
Sep 25, 2013 | 44.19 | 45.23 | 43.75 | 44.95 | 3,367,653 | +0.86(+1.95%) |
Sep 24, 2013 | 42.07 | 44.64 | 42.06 | 44.10 | 7,284,049 | +1.36(+3.19%) |
Sep 23, 2013 | 42.62 | 42.87 | 42.16 | 42.73 | 1,610,079 | +0.10(+0.24%) |
Sep 20, 2013 | 43.09 | 43.50 | 42.62 | 42.63 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.53 | 43.82 | 42.93 | 43.09 | 1,312,609 | -0.34(-0.78%) |
Sep 18, 2013 | 43.17 | 43.53 | 42.88 | 43.42 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.55 | 43.60 | 43.08 | 43.17 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.71 | 43.96 | 43.35 | 43.41 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.54 | 43.62 | 42.90 | 43.10 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.53 | 44.10 | 43.38 | 43.58 | 2,288,621 | +0.16(+0.38%) |
Sep 11, 2013 | 43.19 | 43.45 | 42.90 | 43.41 | 1,758,396 | +0.00(+0.00%) |
Sep 10, 2013 | 42.84 | 43.45 | 42.74 | 43.41 | 2,114,308 | +0.80(+1.87%) |
Sep 09, 2013 | 42.64 | 42.87 | 42.31 | 42.62 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.80 | 42.99 | 42.14 | 42.51 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.70 | 42.99 | 42.39 | 42.84 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.52 | 42.78 | 40.29 | 42.77 | 3,533,127 | +2.27(+5.59%) |
Sep 03, 2013 | 40.90 | 41.43 | 40.15 | 40.51 | 1,589,191 | +0.16(+0.39%) |
Aug 30, 2013 | 40.90 | 41.23 | 40.18 | 40.35 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 40.01 | 41.23 | 39.95 | 40.83 | 1,336,980 | +0.71(+1.77%) |
Aug 28, 2013 | 40.05 | 40.53 | 39.99 | 40.12 | 1,723,488 | +0.01(+0.02%) |
Aug 27, 2013 | 41.02 | 41.13 | 40.08 | 40.11 | 2,294,407 | -1.30(-3.13%) |
Aug 26, 2013 | 41.79 | 41.92 | 41.36 | 41.41 | 997,690 | -0.32(-0.76%) |
Aug 23, 2013 | 41.77 | 41.92 | 41.52 | 41.73 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.43 | 41.91 | 41.43 | 41.64 | 624,861 | +0.42(+1.03%) |
Aug 21, 2013 | 41.47 | 41.81 | 41.09 | 41.22 | 1,244,616 | -0.50(-1.20%) |
Aug 20, 2013 | 41.47 | 42.18 | 41.18 | 41.72 | 1,971,032 | +0.35(+0.84%) |
Aug 19, 2013 | 41.08 | 41.53 | 40.91 | 41.37 | 1,542,224 | +0.01(+0.02%) |
Aug 16, 2013 | 40.73 | 41.52 | 40.71 | 41.37 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.24 | 41.36 | 40.73 | 40.81 | 2,016,787 | -0.89(-2.14%) |
Aug 14, 2013 | 41.80 | 42.14 | 41.66 | 41.70 | 1,592,360 | -0.22(-0.54%) |
Aug 13, 2013 | 41.63 | 42.02 | 41.35 | 41.93 | 1,170,548 | +0.44(+1.06%) |
Aug 12, 2013 | 41.17 | 41.71 | 41.07 | 41.49 | 1,699,228 | +0.24(+0.59%) |
Aug 09, 2013 | 41.79 | 42.05 | 41.13 | 41.24 | 1,794,596 | -0.68(-1.63%) |
Aug 08, 2013 | 42.10 | 42.28 | 41.49 | 41.93 | 1,816,740 | -0.02(-0.04%) |
Aug 07, 2013 | 42.13 | 42.39 | 41.92 | 41.94 | 1,415,897 | -0.29(-0.70%) |
Aug 06, 2013 | 42.74 | 42.99 | 42.09 | 42.24 | 1,857,196 | -0.61(-1.41%) |
Aug 05, 2013 | 42.95 | 43.34 | 42.74 | 42.84 | 1,296,738 | -0.50(-1.16%) |
Aug 02, 2013 | 43.67 | 43.76 | 43.10 | 43.35 | 2,261,055 | -0.66(-1.49%) |