Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.87 | 43.91 | 43.26 | 43.28 | 1,501,030 | -0.52(-1.19%) |
Oct 30, 2013 | 43.86 | 44.25 | 43.68 | 43.80 | 1,200,457 | -0.06(-0.14%) |
Oct 29, 2013 | 43.73 | 43.93 | 43.44 | 43.86 | 1,235,187 | +0.25(+0.58%) |
Oct 28, 2013 | 43.37 | 43.84 | 43.23 | 43.61 | 1,744,897 | +0.35(+0.80%) |
Oct 25, 2013 | 42.93 | 43.42 | 42.81 | 43.26 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.74 | 43.03 | 42.50 | 42.96 | 1,207,306 | +0.36(+0.86%) |
Oct 23, 2013 | 42.63 | 42.97 | 42.30 | 42.60 | 1,749,599 | -0.33(-0.77%) |
Oct 22, 2013 | 43.30 | 43.30 | 42.66 | 42.93 | 1,918,500 | -0.31(-0.71%) |
Oct 21, 2013 | 41.32 | 43.45 | 41.32 | 43.23 | 1,106,005 | -0.12(-0.28%) |
Oct 18, 2013 | 43.66 | 43.71 | 43.01 | 43.36 | 1,615,956 | +0.01(+0.02%) |
Oct 17, 2013 | 42.16 | 43.40 | 42.03 | 43.35 | 2,317,817 | +1.13(+2.67%) |
Oct 16, 2013 | 42.32 | 43.67 | 42.04 | 42.22 | 5,215,692 | +0.43(+1.03%) |
Oct 15, 2013 | 42.21 | 42.38 | 41.56 | 41.79 | 2,322,493 | -0.59(-1.39%) |
Oct 14, 2013 | 41.76 | 42.44 | 41.61 | 42.38 | 1,436,875 | +0.35(+0.84%) |
Oct 11, 2013 | 41.65 | 42.19 | 41.51 | 42.03 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.09 | 41.99 | 40.97 | 41.98 | 2,043,821 | +1.33(+3.28%) |
Oct 09, 2013 | 40.34 | 40.80 | 40.29 | 40.65 | 1,799,871 | +0.44(+1.11%) |
Oct 08, 2013 | 40.64 | 40.81 | 40.20 | 40.20 | 1,787,872 | -0.55(-1.35%) |
Oct 07, 2013 | 40.75 | 41.05 | 40.60 | 40.75 | 1,284,354 | -0.39(-0.94%) |
Oct 04, 2013 | 40.85 | 41.32 | 40.69 | 41.14 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.95 | 41.16 | 40.39 | 40.77 | 3,445,302 | -0.41(-0.99%) |
Oct 02, 2013 | 41.60 | 41.65 | 41.11 | 41.18 | 1,707,729 | -0.81(-1.92%) |
Oct 01, 2013 | 41.76 | 42.17 | 41.66 | 41.98 | 1,203,873 | +0.27(+0.64%) |
Sep 30, 2013 | 41.58 | 41.83 | 41.36 | 41.71 | 1,511,167 | -0.31(-0.73%) |
Sep 27, 2013 | 42.11 | 42.28 | 41.82 | 42.02 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.58 | 42.86 | 42.15 | 42.41 | 1,249,806 | -0.18(-0.41%) |
Sep 25, 2013 | 42.20 | 42.95 | 41.99 | 42.59 | 1,804,524 | +0.33(+0.78%) |
Sep 24, 2013 | 42.50 | 42.74 | 42.18 | 42.26 | 2,020,306 | -0.09(-0.22%) |
Sep 23, 2013 | 42.44 | 42.56 | 42.01 | 42.35 | 1,680,699 | -0.33(-0.77%) |
Sep 20, 2013 | 43.19 | 43.30 | 42.60 | 42.68 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.95 | 43.23 | 42.26 | 42.97 | 2,310,734 | +0.01(+0.02%) |
Sep 18, 2013 | 42.72 | 43.59 | 42.56 | 42.96 | 2,349,473 | +0.31(+0.72%) |
Sep 17, 2013 | 42.53 | 42.67 | 42.22 | 42.66 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.52 | 42.53 | 42.04 | 42.42 | 0 | +0.38(+0.89%) |
Sep 13, 2013 | 42.20 | 42.38 | 41.99 | 42.04 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.43 | 42.52 | 42.11 | 42.19 | 1,698,562 | -0.31(-0.73%) |
Sep 11, 2013 | 42.99 | 43.19 | 42.45 | 42.50 | 1,834,120 | -0.47(-1.09%) |
Sep 10, 2013 | 42.93 | 43.19 | 42.83 | 42.97 | 1,463,054 | +0.32(+0.75%) |
Sep 09, 2013 | 42.63 | 42.78 | 42.44 | 42.65 | 1,549,630 | +0.10(+0.23%) |
Sep 06, 2013 | 42.65 | 42.87 | 41.88 | 42.55 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.50 | 42.90 | 42.50 | 42.55 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.96 | 42.85 | 41.57 | 42.57 | 1,637,758 | +0.47(+1.11%) |
Sep 03, 2013 | 42.24 | 42.68 | 41.82 | 42.11 | 1,859,653 | +0.25(+0.60%) |
Aug 30, 2013 | 42.08 | 42.46 | 41.65 | 41.85 | 0 | -0.18(-0.42%) |
Aug 29, 2013 | 41.77 | 42.33 | 41.76 | 42.03 | 927,724 | +0.08(+0.20%) |
Aug 28, 2013 | 41.85 | 42.17 | 41.73 | 41.95 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.40 | 42.73 | 41.64 | 41.78 | 1,538,292 | -1.22(-2.84%) |
Aug 26, 2013 | 43.51 | 43.60 | 43.00 | 43.00 | 816,536 | -0.50(-1.16%) |
Aug 23, 2013 | 43.78 | 43.78 | 43.33 | 43.50 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.77 | 43.57 | 42.71 | 43.52 | 0 | +0.78(+1.82%) |
Aug 21, 2013 | 42.87 | 43.09 | 42.53 | 42.75 | 1,134,479 | -0.35(-0.81%) |
Aug 20, 2013 | 42.79 | 43.17 | 42.56 | 43.10 | 1,104,693 | +0.35(+0.82%) |
Aug 19, 2013 | 43.14 | 43.48 | 42.73 | 42.75 | 1,076,326 | -0.44(-1.02%) |
Aug 16, 2013 | 43.07 | 43.61 | 43.01 | 43.19 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.45 | 43.55 | 42.98 | 43.17 | 1,052,977 | -0.55(-1.26%) |
Aug 14, 2013 | 43.70 | 44.14 | 43.49 | 43.72 | 862,320 | -0.19(-0.43%) |
Aug 13, 2013 | 43.55 | 44.11 | 43.46 | 43.91 | 857,375 | +0.39(+0.89%) |
Aug 12, 2013 | 43.83 | 44.09 | 43.33 | 43.52 | 1,384,679 | -0.61(-1.38%) |
Aug 09, 2013 | 44.02 | 44.30 | 43.81 | 44.13 | 1,071,011 | +0.14(+0.31%) |
Aug 08, 2013 | 44.32 | 44.42 | 43.65 | 44.00 | 1,079,351 | +0.03(+0.07%) |
Aug 07, 2013 | 44.44 | 44.50 | 43.94 | 43.97 | 1,150,285 | -0.53(-1.20%) |
Aug 06, 2013 | 44.59 | 44.74 | 44.24 | 44.50 | 1,554,072 | -0.12(-0.27%) |
Aug 05, 2013 | 45.04 | 45.08 | 44.53 | 44.62 | 1,335,775 | -0.54(-1.20%) |
Aug 02, 2013 | 45.16 | 45.38 | 45.09 | 45.16 | 999,014 | -0.23(-0.50%) |