Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.91 | 44.98 | 44.52 | 44.57 | 2,712,911 | -0.38(-0.85%) |
Oct 30, 2013 | 45.21 | 45.29 | 44.85 | 44.95 | 2,781,367 | -0.35(-0.76%) |
Oct 29, 2013 | 44.82 | 45.38 | 44.75 | 45.29 | 3,469,506 | +0.58(+1.31%) |
Oct 28, 2013 | 43.98 | 44.83 | 43.92 | 44.71 | 4,139,797 | +0.72(+1.63%) |
Oct 25, 2013 | 43.70 | 43.99 | 43.53 | 43.99 | 1,585,615 | +0.21(+0.48%) |
Oct 24, 2013 | 44.02 | 44.02 | 43.55 | 43.78 | 1,621,585 | -0.13(-0.30%) |
Oct 23, 2013 | 43.56 | 44.04 | 43.51 | 43.91 | 2,137,289 | +0.30(+0.69%) |
Oct 22, 2013 | 43.07 | 43.73 | 42.97 | 43.61 | 2,008,849 | +0.59(+1.38%) |
Oct 21, 2013 | 42.63 | 43.06 | 42.45 | 43.02 | 2,326,447 | -0.28(-0.65%) |
Oct 18, 2013 | 43.02 | 43.40 | 42.99 | 43.30 | 3,140,866 | +0.35(+0.80%) |
Oct 17, 2013 | 42.64 | 42.98 | 42.56 | 42.95 | 1,950,614 | +0.20(+0.48%) |
Oct 16, 2013 | 42.51 | 43.04 | 42.40 | 42.75 | 3,096,190 | +0.48(+1.13%) |
Oct 15, 2013 | 42.47 | 42.59 | 42.22 | 42.27 | 1,426,874 | -0.21(-0.50%) |
Oct 14, 2013 | 42.56 | 42.62 | 42.31 | 42.48 | 1,696,027 | -0.33(-0.77%) |
Oct 11, 2013 | 42.75 | 42.83 | 42.54 | 42.81 | 1,321,933 | +0.07(+0.16%) |
Oct 10, 2013 | 42.31 | 42.74 | 42.16 | 42.74 | 1,526,102 | +0.74(+1.76%) |
Oct 09, 2013 | 42.11 | 42.20 | 41.56 | 42.00 | 3,599,619 | +0.01(+0.02%) |
Oct 08, 2013 | 41.92 | 42.30 | 41.67 | 41.99 | 3,808,120 | +0.06(+0.13%) |
Oct 07, 2013 | 41.59 | 42.12 | 41.58 | 41.94 | 2,044,338 | +0.11(+0.27%) |
Oct 04, 2013 | 41.49 | 41.87 | 41.33 | 41.82 | 1,913,972 | +0.33(+0.80%) |
Oct 03, 2013 | 41.42 | 41.70 | 41.26 | 41.49 | 2,561,674 | +0.00(+0.00%) |
Oct 02, 2013 | 41.27 | 41.51 | 40.87 | 41.49 | 2,438,831 | +0.10(+0.24%) |
Oct 01, 2013 | 41.23 | 41.44 | 41.11 | 41.39 | 3,089,233 | +0.01(+0.03%) |
Sep 30, 2013 | 41.42 | 41.62 | 41.28 | 41.38 | 2,503,644 | -0.20(-0.49%) |
Sep 27, 2013 | 42.06 | 42.08 | 41.28 | 41.58 | 3,015,981 | -0.58(-1.39%) |
Sep 26, 2013 | 42.19 | 42.34 | 42.01 | 42.17 | 2,378,217 | -0.02(-0.05%) |
Sep 25, 2013 | 42.26 | 42.37 | 42.14 | 42.19 | 2,524,628 | -0.06(-0.13%) |
Sep 24, 2013 | 42.38 | 42.40 | 42.04 | 42.25 | 2,186,517 | -0.20(-0.46%) |
Sep 23, 2013 | 42.55 | 42.67 | 42.29 | 42.44 | 1,603,209 | -0.23(-0.54%) |
Sep 20, 2013 | 43.04 | 43.04 | 42.61 | 42.68 | 3,119,110 | -0.36(-0.84%) |
Sep 19, 2013 | 43.10 | 43.17 | 42.64 | 43.04 | 3,756,673 | -0.09(-0.21%) |
Sep 18, 2013 | 42.68 | 43.28 | 42.48 | 43.13 | 3,183,739 | +0.40(+0.94%) |
Sep 17, 2013 | 42.59 | 42.75 | 42.35 | 42.73 | 3,152,931 | -0.24(-0.56%) |
Sep 16, 2013 | 43.11 | 43.22 | 42.87 | 42.97 | 1,858,598 | +0.24(+0.56%) |
Sep 13, 2013 | 42.48 | 42.76 | 42.36 | 42.73 | 1,623,586 | +0.37(+0.86%) |
Sep 12, 2013 | 42.32 | 42.47 | 42.16 | 42.36 | 2,024,719 | +0.03(+0.07%) |
Sep 11, 2013 | 41.91 | 42.41 | 41.90 | 42.33 | 4,016,370 | +0.44(+1.04%) |
Sep 10, 2013 | 42.63 | 42.71 | 41.81 | 41.89 | 3,721,330 | -0.56(-1.33%) |
Sep 09, 2013 | 42.56 | 42.63 | 42.32 | 42.46 | 2,594,480 | +0.02(+0.05%) |
Sep 06, 2013 | 42.68 | 42.83 | 42.37 | 42.44 | 1,836,629 | -0.13(-0.31%) |
Sep 05, 2013 | 42.74 | 42.85 | 42.51 | 42.57 | 2,064,415 | -0.26(-0.61%) |
Sep 04, 2013 | 42.78 | 42.85 | 42.59 | 42.83 | 2,139,013 | +0.03(+0.07%) |
Sep 03, 2013 | 43.15 | 43.23 | 42.56 | 42.80 | 2,309,541 | +0.03(+0.07%) |
Aug 30, 2013 | 42.73 | 42.91 | 42.61 | 42.78 | 1,768,702 | +0.08(+0.20%) |
Aug 29, 2013 | 42.81 | 42.95 | 42.47 | 42.69 | 1,977,387 | -0.02(-0.05%) |
Aug 28, 2013 | 43.01 | 43.09 | 42.71 | 42.71 | 2,263,924 | -0.38(-0.89%) |
Aug 27, 2013 | 42.89 | 43.33 | 42.82 | 43.10 | 2,182,007 | -0.05(-0.11%) |
Aug 26, 2013 | 43.89 | 43.89 | 43.12 | 43.15 | 2,142,678 | -0.72(-1.64%) |
Aug 23, 2013 | 43.80 | 43.96 | 43.68 | 43.87 | 1,577,823 | +0.22(+0.50%) |
Aug 22, 2013 | 43.41 | 43.74 | 43.31 | 43.65 | 1,978,283 | +0.27(+0.61%) |
Aug 21, 2013 | 43.83 | 43.83 | 43.30 | 43.38 | 2,753,272 | -0.40(-0.91%) |
Aug 20, 2013 | 43.94 | 44.26 | 43.78 | 43.78 | 2,818,886 | -0.13(-0.30%) |
Aug 19, 2013 | 44.00 | 44.17 | 43.84 | 43.91 | 2,080,284 | -0.10(-0.24%) |
Aug 16, 2013 | 44.82 | 44.93 | 43.94 | 44.02 | 4,641,792 | -1.06(-2.34%) |
Aug 15, 2013 | 45.49 | 45.50 | 44.86 | 45.08 | 2,852,002 | -0.67(-1.47%) |
Aug 14, 2013 | 46.11 | 46.12 | 45.75 | 45.75 | 3,000,730 | -0.34(-0.73%) |
Aug 13, 2013 | 46.04 | 46.32 | 45.83 | 46.08 | 2,510,885 | +0.12(+0.26%) |
Aug 12, 2013 | 45.87 | 46.01 | 45.78 | 45.96 | 1,958,078 | +0.03(+0.08%) |
Aug 09, 2013 | 45.94 | 46.03 | 45.80 | 45.93 | 2,139,866 | +0.01(+0.03%) |
Aug 08, 2013 | 45.93 | 46.06 | 45.75 | 45.91 | 1,798,335 | +0.09(+0.20%) |
Aug 07, 2013 | 45.93 | 45.99 | 45.61 | 45.82 | 2,666,637 | -0.19(-0.41%) |
Aug 06, 2013 | 45.62 | 46.08 | 45.44 | 46.01 | 3,233,737 | +0.43(+0.95%) |
Aug 05, 2013 | 45.61 | 45.77 | 45.36 | 45.58 | 1,979,601 | -0.03(-0.08%) |
Aug 02, 2013 | 45.83 | 45.84 | 44.94 | 45.61 | 4,071,565 | -0.13(-0.29%) |