Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.25 | 46.56 | 46.06 | 46.19 | 38,980 | +0.01(+0.02%) |
Oct 30, 2013 | 46.42 | 46.56 | 46.05 | 46.19 | 234,103 | -0.16(-0.34%) |
Oct 29, 2013 | 46.31 | 46.34 | 45.97 | 46.34 | 45,763 | +0.32(+0.69%) |
Oct 28, 2013 | 46.47 | 46.47 | 45.94 | 46.02 | 36,678 | -0.25(-0.55%) |
Oct 25, 2013 | 46.05 | 46.28 | 45.90 | 46.28 | 39,148 | +0.22(+0.49%) |
Oct 24, 2013 | 45.88 | 46.07 | 45.71 | 46.05 | 66,202 | +0.33(+0.72%) |
Oct 23, 2013 | 45.26 | 45.72 | 45.11 | 45.72 | 135,028 | +0.73(+1.62%) |
Oct 22, 2013 | 44.92 | 45.25 | 44.88 | 44.99 | 116,242 | +0.27(+0.60%) |
Oct 21, 2013 | 45.35 | 45.35 | 44.66 | 44.73 | 61,636 | -0.39(-0.86%) |
Oct 18, 2013 | 44.94 | 45.12 | 44.80 | 45.11 | 100,850 | +0.31(+0.70%) |
Oct 17, 2013 | 44.27 | 44.86 | 44.10 | 44.80 | 117,886 | +0.62(+1.39%) |
Oct 16, 2013 | 44.10 | 44.26 | 43.97 | 44.18 | 161,875 | +0.34(+0.78%) |
Oct 15, 2013 | 44.74 | 44.74 | 43.83 | 43.84 | 41,801 | -0.67(-1.51%) |
Oct 14, 2013 | 43.99 | 44.55 | 43.94 | 44.51 | 24,019 | +0.19(+0.42%) |
Oct 11, 2013 | 44.05 | 44.34 | 43.92 | 44.33 | 50,448 | +0.31(+0.70%) |
Oct 10, 2013 | 43.28 | 44.02 | 43.23 | 44.02 | 130,949 | +1.32(+3.09%) |
Oct 09, 2013 | 42.86 | 42.92 | 42.45 | 42.69 | 181,387 | -0.16(-0.37%) |
Oct 08, 2013 | 43.22 | 43.39 | 42.78 | 42.85 | 31,443 | -0.48(-1.11%) |
Oct 07, 2013 | 43.00 | 43.53 | 42.96 | 43.33 | 25,795 | -0.08(-0.18%) |
Oct 04, 2013 | 43.15 | 43.49 | 43.15 | 43.41 | 84,840 | +0.19(+0.43%) |
Oct 03, 2013 | 43.89 | 43.89 | 42.95 | 43.22 | 106,504 | -0.65(-1.49%) |
Oct 02, 2013 | 44.02 | 44.02 | 43.62 | 43.88 | 132,289 | -0.34(-0.77%) |
Oct 01, 2013 | 43.80 | 44.27 | 43.80 | 44.22 | 127,092 | +0.00(+0.00%) |
Sep 27, 2013 | 44.15 | 44.26 | 44.00 | 44.22 | 76,030 | -0.10(-0.24%) |
Sep 26, 2013 | 44.11 | 44.40 | 44.11 | 44.32 | 24,289 | +0.27(+0.62%) |
Sep 25, 2013 | 44.98 | 44.98 | 44.05 | 44.05 | 40,862 | -0.20(-0.44%) |
Sep 24, 2013 | 44.04 | 44.47 | 43.95 | 44.24 | 78,511 | +0.29(+0.66%) |
Sep 23, 2013 | 44.13 | 44.49 | 43.74 | 43.95 | 43,975 | -0.34(-0.76%) |
Sep 20, 2013 | 46.06 | 46.06 | 44.29 | 44.29 | 70,021 | -0.68(-1.51%) |
Sep 19, 2013 | 47.12 | 47.12 | 44.94 | 44.97 | 73,972 | +0.00(+0.01%) |
Sep 18, 2013 | 44.99 | 45.07 | 44.27 | 44.96 | 195,329 | +0.11(+0.24%) |
Sep 17, 2013 | 45.08 | 45.08 | 44.30 | 44.85 | 158,164 | +0.56(+1.25%) |
Sep 16, 2013 | 44.14 | 44.33 | 43.66 | 44.30 | 95,885 | +0.64(+1.47%) |
Sep 13, 2013 | 43.40 | 43.70 | 43.32 | 43.66 | 40,724 | +0.27(+0.62%) |
Sep 12, 2013 | 43.47 | 43.73 | 43.39 | 43.39 | 44,544 | -0.08(-0.17%) |
Sep 11, 2013 | 43.18 | 43.46 | 43.13 | 43.46 | 26,513 | +0.34(+0.78%) |
Sep 10, 2013 | 43.64 | 43.64 | 42.75 | 43.13 | 87,205 | +0.56(+1.32%) |
Sep 09, 2013 | 42.39 | 42.62 | 42.32 | 42.57 | 63,887 | +0.51(+1.22%) |
Sep 06, 2013 | 42.40 | 42.61 | 41.71 | 42.06 | 30,837 | -0.17(-0.40%) |
Sep 05, 2013 | 42.11 | 42.27 | 41.99 | 42.23 | 38,442 | +0.09(+0.23%) |
Sep 04, 2013 | 41.66 | 42.13 | 41.66 | 42.13 | 25,666 | +0.46(+1.09%) |
Sep 03, 2013 | 41.43 | 42.07 | 41.43 | 41.68 | 134,093 | +0.42(+1.02%) |
Aug 30, 2013 | 42.40 | 42.40 | 41.24 | 41.25 | 45,476 | -0.52(-1.25%) |
Aug 29, 2013 | 41.41 | 41.90 | 41.41 | 41.78 | 39,413 | +0.34(+0.81%) |
Aug 28, 2013 | 41.20 | 41.56 | 41.20 | 41.44 | 43,946 | +0.10(+0.25%) |
Aug 27, 2013 | 41.87 | 42.03 | 41.20 | 41.33 | 70,242 | -0.92(-2.18%) |
Aug 26, 2013 | 42.36 | 42.55 | 42.21 | 42.25 | 114,087 | -0.09(-0.21%) |
Aug 23, 2013 | 42.61 | 42.61 | 42.13 | 42.34 | 42,041 | +0.14(+0.33%) |
Aug 22, 2013 | 41.83 | 42.41 | 41.83 | 42.21 | 47,121 | +0.49(+1.18%) |
Aug 21, 2013 | 41.72 | 42.03 | 41.69 | 41.71 | 53,504 | -0.19(-0.45%) |
Aug 20, 2013 | 42.26 | 42.26 | 41.76 | 41.90 | 139,359 | +0.17(+0.40%) |
Aug 19, 2013 | 42.18 | 42.18 | 41.71 | 41.74 | 23,955 | -0.11(-0.25%) |
Aug 16, 2013 | 41.72 | 41.98 | 41.69 | 41.84 | 201,027 | +0.03(+0.07%) |
Aug 15, 2013 | 42.13 | 42.19 | 41.72 | 41.81 | 379,010 | -0.76(-1.78%) |
Aug 14, 2013 | 43.89 | 43.89 | 42.54 | 42.57 | 47,431 | -0.29(-0.69%) |
Aug 13, 2013 | 42.71 | 42.95 | 42.57 | 42.87 | 39,194 | +0.24(+0.57%) |
Aug 12, 2013 | 42.61 | 42.75 | 42.56 | 42.62 | 82,812 | -0.15(-0.36%) |
Aug 09, 2013 | 43.35 | 43.35 | 42.62 | 42.78 | 73,316 | -0.18(-0.42%) |
Aug 08, 2013 | 43.23 | 43.23 | 42.87 | 42.96 | 63,273 | +0.08(+0.18%) |
Aug 07, 2013 | 42.65 | 42.90 | 42.62 | 42.88 | 29,956 | +0.07(+0.17%) |
Aug 06, 2013 | 43.07 | 43.09 | 42.78 | 42.81 | 66,042 | -0.39(-0.91%) |
Aug 05, 2013 | 43.18 | 43.25 | 42.93 | 43.20 | 86,251 | +0.09(+0.21%) |
Aug 02, 2013 | 42.80 | 43.12 | 42.78 | 43.11 | 46,378 | +0.31(+0.72%) |