Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.31 | 46.31 | 45.73 | 45.73 | 859,195 | -0.59(-1.27%) |
Oct 30, 2013 | 46.49 | 46.72 | 46.09 | 46.32 | 802,048 | -0.20(-0.43%) |
Oct 29, 2013 | 46.22 | 46.55 | 45.87 | 46.52 | 571,668 | +0.42(+0.90%) |
Oct 28, 2013 | 46.40 | 46.51 | 45.85 | 46.10 | 784,387 | -0.10(-0.23%) |
Oct 25, 2013 | 45.95 | 46.20 | 45.92 | 46.20 | 660,624 | +0.21(+0.45%) |
Oct 24, 2013 | 45.97 | 46.13 | 45.67 | 46.00 | 494,988 | +0.14(+0.31%) |
Oct 23, 2013 | 46.30 | 46.40 | 45.77 | 45.85 | 554,909 | -0.72(-1.54%) |
Oct 22, 2013 | 46.39 | 46.79 | 46.39 | 46.57 | 593,018 | +0.26(+0.57%) |
Oct 21, 2013 | 46.41 | 46.48 | 46.19 | 46.31 | 428,191 | -0.14(-0.31%) |
Oct 18, 2013 | 46.30 | 46.51 | 45.94 | 46.45 | 946,830 | +0.29(+0.64%) |
Oct 17, 2013 | 45.71 | 46.22 | 45.66 | 46.16 | 1,324,764 | +0.20(+0.43%) |
Oct 16, 2013 | 45.88 | 46.12 | 45.70 | 45.96 | 1,090,357 | +0.46(+1.02%) |
Oct 15, 2013 | 45.82 | 45.93 | 45.42 | 45.49 | 652,299 | -0.47(-1.03%) |
Oct 14, 2013 | 45.44 | 46.06 | 45.38 | 45.97 | 439,268 | +0.22(+0.48%) |
Oct 11, 2013 | 45.55 | 46.02 | 45.39 | 45.75 | 1,010,615 | +0.19(+0.42%) |
Oct 10, 2013 | 44.59 | 45.56 | 44.51 | 45.56 | 1,353,607 | +1.55(+3.53%) |
Oct 09, 2013 | 43.77 | 44.16 | 43.63 | 44.01 | 1,038,916 | +0.30(+0.69%) |
Oct 08, 2013 | 44.34 | 44.53 | 43.70 | 43.70 | 867,999 | -0.65(-1.47%) |
Oct 07, 2013 | 44.15 | 44.64 | 44.14 | 44.36 | 672,643 | -0.19(-0.42%) |
Oct 04, 2013 | 43.76 | 44.59 | 43.76 | 44.55 | 754,082 | +0.80(+1.84%) |
Oct 03, 2013 | 44.29 | 44.46 | 43.67 | 43.74 | 1,384,982 | -0.80(-1.79%) |
Oct 02, 2013 | 44.29 | 44.60 | 44.09 | 44.54 | 832,781 | -0.10(-0.23%) |
Oct 01, 2013 | 44.31 | 44.70 | 44.27 | 44.64 | 657,607 | +0.40(+0.90%) |
Sep 30, 2013 | 44.17 | 44.45 | 44.12 | 44.24 | 850,021 | -0.20(-0.45%) |
Sep 27, 2013 | 44.49 | 44.63 | 44.35 | 44.44 | 546,925 | -0.37(-0.82%) |
Sep 26, 2013 | 44.68 | 44.95 | 44.59 | 44.81 | 496,287 | +0.17(+0.38%) |
Sep 25, 2013 | 44.64 | 44.74 | 44.59 | 44.64 | 718,919 | +0.00(+0.00%) |
Sep 24, 2013 | 44.62 | 44.95 | 44.59 | 44.64 | 615,731 | +0.06(+0.13%) |
Sep 23, 2013 | 44.63 | 44.85 | 44.53 | 44.59 | 863,216 | -0.32(-0.72%) |
Sep 20, 2013 | 45.16 | 45.38 | 44.78 | 44.91 | 1,407,054 | -0.15(-0.34%) |
Sep 19, 2013 | 45.03 | 45.24 | 44.95 | 45.06 | 733,451 | +0.17(+0.38%) |
Sep 18, 2013 | 44.77 | 45.01 | 44.52 | 44.89 | 1,444,303 | +0.11(+0.25%) |
Sep 17, 2013 | 44.61 | 44.79 | 44.42 | 44.77 | 797,058 | +0.28(+0.64%) |
Sep 16, 2013 | 44.12 | 44.51 | 44.04 | 44.49 | 1,008,506 | +0.73(+1.67%) |
Sep 13, 2013 | 43.70 | 43.85 | 43.50 | 43.76 | 809,767 | +0.20(+0.46%) |
Sep 12, 2013 | 43.61 | 43.66 | 43.38 | 43.56 | 583,061 | -0.09(-0.20%) |
Sep 11, 2013 | 43.31 | 43.65 | 43.29 | 43.65 | 621,060 | +0.36(+0.83%) |
Sep 10, 2013 | 43.32 | 43.39 | 43.00 | 43.29 | 713,771 | +0.24(+0.55%) |
Sep 09, 2013 | 42.46 | 43.05 | 42.42 | 43.05 | 570,341 | +0.75(+1.77%) |
Sep 06, 2013 | 42.60 | 42.60 | 41.96 | 42.30 | 1,036,441 | -0.11(-0.27%) |
Sep 05, 2013 | 42.54 | 42.62 | 41.98 | 42.42 | 866,549 | -0.15(-0.36%) |
Sep 04, 2013 | 42.37 | 42.72 | 42.31 | 42.57 | 1,074,956 | +0.42(+0.99%) |
Sep 03, 2013 | 42.53 | 42.71 | 41.74 | 42.15 | 670,261 | +0.07(+0.16%) |
Aug 30, 2013 | 42.22 | 42.29 | 41.87 | 42.09 | 790,632 | -0.13(-0.31%) |
Aug 29, 2013 | 42.60 | 42.71 | 42.08 | 42.22 | 860,271 | -0.39(-0.91%) |
Aug 28, 2013 | 42.64 | 42.89 | 42.51 | 42.61 | 726,884 | +0.00(+0.01%) |
Aug 27, 2013 | 42.94 | 43.07 | 42.51 | 42.60 | 746,755 | -0.76(-1.74%) |
Aug 26, 2013 | 43.44 | 43.63 | 43.29 | 43.36 | 981,270 | -0.08(-0.17%) |
Aug 23, 2013 | 43.46 | 43.57 | 43.15 | 43.44 | 496,342 | +0.02(+0.04%) |
Aug 22, 2013 | 43.13 | 43.54 | 43.12 | 43.42 | 429,251 | +0.35(+0.81%) |
Aug 21, 2013 | 43.14 | 43.38 | 42.86 | 43.07 | 1,022,047 | -0.20(-0.46%) |
Aug 20, 2013 | 43.14 | 43.32 | 42.89 | 43.27 | 638,610 | +0.09(+0.22%) |
Aug 19, 2013 | 43.80 | 43.90 | 43.17 | 43.17 | 561,342 | -0.70(-1.59%) |
Aug 16, 2013 | 44.17 | 44.38 | 43.76 | 43.87 | 852,242 | -0.53(-1.19%) |
Aug 15, 2013 | 44.58 | 44.91 | 44.37 | 44.40 | 848,646 | -0.53(-1.18%) |
Aug 14, 2013 | 44.50 | 45.10 | 44.44 | 44.93 | 1,195,848 | +0.31(+0.70%) |
Aug 13, 2013 | 44.08 | 44.71 | 43.98 | 44.62 | 1,166,509 | +0.74(+1.68%) |
Aug 12, 2013 | 43.41 | 43.93 | 43.39 | 43.88 | 948,051 | +0.23(+0.52%) |
Aug 09, 2013 | 43.48 | 43.70 | 43.43 | 43.65 | 615,209 | +0.14(+0.33%) |
Aug 08, 2013 | 43.37 | 43.59 | 43.13 | 43.51 | 764,443 | +0.36(+0.83%) |
Aug 07, 2013 | 43.29 | 43.38 | 43.01 | 43.15 | 581,584 | -0.26(-0.59%) |
Aug 06, 2013 | 43.50 | 43.56 | 43.18 | 43.41 | 487,093 | -0.19(-0.43%) |
Aug 05, 2013 | 43.68 | 43.76 | 43.43 | 43.60 | 613,537 | -0.16(-0.37%) |
Aug 02, 2013 | 43.85 | 43.97 | 43.50 | 43.76 | 608,652 | -0.26(-0.60%) |