Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.10 | 47.24 | 45.09 | 47.19 | 2,117,851 | +2.29(+5.10%) |
Oct 30, 2013 | 45.75 | 45.97 | 44.85 | 44.90 | 908,935 | -0.91(-1.99%) |
Oct 29, 2013 | 45.16 | 46.05 | 45.16 | 45.81 | 971,984 | +0.64(+1.42%) |
Oct 28, 2013 | 45.92 | 45.99 | 45.01 | 45.17 | 724,855 | -0.76(-1.65%) |
Oct 25, 2013 | 45.50 | 46.08 | 45.34 | 45.93 | 1,300,306 | +0.66(+1.46%) |
Oct 24, 2013 | 46.29 | 46.51 | 44.44 | 45.27 | 2,554,410 | -1.02(-2.20%) |
Oct 23, 2013 | 47.02 | 47.02 | 45.61 | 46.29 | 1,069,347 | -0.96(-2.03%) |
Oct 22, 2013 | 47.26 | 47.58 | 46.73 | 47.25 | 663,525 | +0.07(+0.15%) |
Oct 21, 2013 | 47.83 | 47.87 | 46.92 | 47.18 | 985,331 | -0.61(-1.28%) |
Oct 18, 2013 | 47.53 | 48.17 | 46.60 | 47.79 | 1,493,818 | +0.61(+1.29%) |
Oct 17, 2013 | 46.81 | 47.24 | 46.09 | 47.18 | 830,103 | +0.20(+0.43%) |
Oct 16, 2013 | 46.54 | 47.10 | 46.38 | 46.98 | 738,880 | +0.59(+1.27%) |
Oct 15, 2013 | 46.26 | 47.12 | 46.20 | 46.39 | 981,100 | +0.11(+0.24%) |
Oct 14, 2013 | 46.03 | 46.43 | 45.26 | 46.28 | 943,203 | +0.07(+0.15%) |
Oct 11, 2013 | 45.84 | 46.41 | 45.50 | 46.21 | 1,207,529 | +0.31(+0.68%) |
Oct 10, 2013 | 46.24 | 46.60 | 45.71 | 45.90 | 1,690,768 | +0.29(+0.64%) |
Oct 09, 2013 | 46.30 | 46.80 | 45.39 | 45.61 | 1,737,216 | -0.60(-1.30%) |
Oct 08, 2013 | 47.70 | 47.73 | 46.19 | 46.21 | 2,075,540 | +0.11(+0.24%) |
Oct 07, 2013 | 45.74 | 46.64 | 45.39 | 46.10 | 1,171,754 | +0.00(+0.00%) |
Oct 04, 2013 | 46.36 | 47.05 | 45.61 | 46.10 | 2,488,000 | -0.17(-0.37%) |
Oct 03, 2013 | 44.47 | 47.15 | 44.31 | 46.27 | 6,716,245 | +2.37(+5.40%) |
Oct 02, 2013 | 41.37 | 44.53 | 41.22 | 43.90 | 3,511,159 | +2.53(+6.12%) |
Oct 01, 2013 | 41.21 | 42.02 | 40.77 | 41.37 | 1,391,044 | +1.04(+2.58%) |
Sep 27, 2013 | 40.36 | 40.53 | 39.93 | 40.33 | 795,127 | -0.31(-0.76%) |
Sep 26, 2013 | 40.32 | 41.07 | 40.32 | 40.64 | 896,136 | +0.32(+0.79%) |
Sep 25, 2013 | 40.33 | 40.55 | 40.04 | 40.32 | 953,618 | -0.04(-0.10%) |
Sep 24, 2013 | 40.88 | 41.02 | 39.39 | 40.36 | 3,177,491 | -0.67(-1.63%) |
Sep 23, 2013 | 41.99 | 42.00 | 40.68 | 41.03 | 1,435,613 | -1.00(-2.38%) |
Sep 20, 2013 | 42.82 | 42.86 | 41.62 | 42.03 | 2,244,863 | -0.74(-1.73%) |
Sep 19, 2013 | 43.04 | 43.47 | 42.73 | 42.77 | 1,618,206 | -0.19(-0.44%) |
Sep 18, 2013 | 41.52 | 43.00 | 41.01 | 42.96 | 2,342,576 | +1.28(+3.07%) |
Sep 17, 2013 | 40.70 | 41.70 | 40.70 | 41.68 | 1,202,880 | +0.96(+2.36%) |
Sep 16, 2013 | 40.59 | 41.33 | 40.25 | 40.72 | 1,598,352 | +0.50(+1.24%) |
Sep 13, 2013 | 38.45 | 40.58 | 38.35 | 40.22 | 2,014,676 | +1.99(+5.21%) |
Sep 12, 2013 | 38.70 | 38.70 | 37.45 | 38.23 | 1,783,017 | -0.52(-1.34%) |
Sep 11, 2013 | 38.97 | 39.72 | 38.55 | 38.75 | 992,481 | -0.35(-0.90%) |
Sep 10, 2013 | 38.49 | 39.65 | 38.49 | 39.10 | 1,530,303 | +0.71(+1.85%) |
Sep 09, 2013 | 39.81 | 39.89 | 36.87 | 38.39 | 6,210,294 | -1.47(-3.69%) |
Sep 06, 2013 | 40.92 | 40.94 | 39.65 | 39.86 | 1,258,484 | -0.82(-2.02%) |
Sep 05, 2013 | 39.48 | 40.98 | 39.45 | 40.68 | 1,517,169 | +1.30(+3.30%) |
Sep 04, 2013 | 39.06 | 39.51 | 38.72 | 39.38 | 864,889 | +0.34(+0.87%) |
Sep 03, 2013 | 39.49 | 39.85 | 38.79 | 39.04 | 1,111,683 | -0.01(-0.03%) |
Aug 30, 2013 | 39.62 | 39.66 | 38.37 | 39.05 | 1,632,505 | -0.52(-1.31%) |
Aug 29, 2013 | 39.47 | 40.00 | 39.31 | 39.57 | 619,287 | -0.03(-0.08%) |
Aug 28, 2013 | 39.52 | 40.04 | 39.44 | 39.60 | 823,504 | +0.17(+0.43%) |
Aug 27, 2013 | 40.01 | 40.14 | 39.39 | 39.43 | 978,537 | -0.93(-2.30%) |
Aug 26, 2013 | 39.95 | 40.79 | 39.89 | 40.36 | 1,069,359 | +0.37(+0.93%) |
Aug 23, 2013 | 39.92 | 40.38 | 39.78 | 39.99 | 879,893 | +0.17(+0.43%) |
Aug 22, 2013 | 39.79 | 40.19 | 39.64 | 39.82 | 970,268 | +0.12(+0.30%) |
Aug 21, 2013 | 40.04 | 40.13 | 39.29 | 39.70 | 1,177,965 | -0.49(-1.22%) |
Aug 20, 2013 | 39.03 | 40.75 | 39.03 | 40.19 | 1,753,216 | +1.19(+3.05%) |
Aug 19, 2013 | 39.67 | 40.01 | 38.99 | 39.00 | 942,552 | -0.67(-1.69%) |
Aug 16, 2013 | 40.11 | 40.21 | 39.44 | 39.67 | 1,125,554 | -0.60(-1.49%) |
Aug 15, 2013 | 40.95 | 41.02 | 40.00 | 40.27 | 1,012,575 | -1.21(-2.92%) |
Aug 14, 2013 | 41.54 | 41.99 | 41.40 | 41.48 | 828,113 | +0.01(+0.02%) |
Aug 13, 2013 | 41.80 | 41.90 | 40.99 | 41.47 | 1,037,338 | -0.36(-0.86%) |
Aug 12, 2013 | 41.40 | 42.03 | 41.17 | 41.83 | 1,044,257 | +0.17(+0.41%) |
Aug 09, 2013 | 41.32 | 41.87 | 41.15 | 41.66 | 985,726 | +0.27(+0.65%) |
Aug 08, 2013 | 41.64 | 41.94 | 40.98 | 41.39 | 1,155,254 | -0.13(-0.31%) |
Aug 07, 2013 | 42.59 | 42.71 | 41.45 | 41.52 | 2,487,129 | -1.46(-3.40%) |
Aug 06, 2013 | 42.14 | 43.67 | 42.00 | 42.98 | 4,439,379 | -1.68(-3.76%) |
Aug 05, 2013 | 43.94 | 45.89 | 43.79 | 44.66 | 2,022,451 | +0.73(+1.66%) |
Aug 02, 2013 | 44.21 | 44.22 | 43.58 | 43.93 | 1,303,132 | -0.46(-1.04%) |