Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.87 | 47.43 | 46.64 | 46.93 | 1,309,611 | +0.02(+0.05%) |
Oct 30, 2013 | 47.71 | 47.88 | 46.48 | 46.90 | 1,639,652 | -0.70(-1.46%) |
Oct 29, 2013 | 46.70 | 47.62 | 46.66 | 47.60 | 1,754,432 | +0.90(+1.93%) |
Oct 28, 2013 | 46.49 | 46.87 | 46.36 | 46.70 | 1,424,093 | +0.36(+0.78%) |
Oct 25, 2013 | 46.21 | 46.79 | 45.88 | 46.33 | 1,119,653 | +0.42(+0.91%) |
Oct 24, 2013 | 45.30 | 45.95 | 45.10 | 45.92 | 1,689,253 | +0.53(+1.17%) |
Oct 23, 2013 | 46.32 | 46.43 | 45.12 | 45.38 | 1,725,842 | -1.14(-2.46%) |
Oct 22, 2013 | 46.53 | 47.13 | 46.27 | 46.53 | 1,049,363 | +0.24(+0.52%) |
Oct 21, 2013 | 46.49 | 46.54 | 46.13 | 46.28 | 1,209,671 | -0.16(-0.35%) |
Oct 18, 2013 | 46.41 | 47.03 | 46.16 | 46.45 | 1,938,206 | +0.56(+1.21%) |
Oct 17, 2013 | 45.47 | 45.95 | 45.32 | 45.89 | 1,614,001 | +0.35(+0.77%) |
Oct 16, 2013 | 45.57 | 45.87 | 45.14 | 45.54 | 1,270,157 | +0.41(+0.91%) |
Oct 15, 2013 | 45.22 | 45.61 | 44.83 | 45.13 | 1,594,124 | -0.32(-0.71%) |
Oct 14, 2013 | 44.40 | 45.53 | 44.28 | 45.45 | 1,295,320 | +0.68(+1.53%) |
Oct 11, 2013 | 44.17 | 44.89 | 43.77 | 44.77 | 1,482,427 | +0.49(+1.11%) |
Oct 10, 2013 | 43.62 | 44.28 | 43.54 | 44.28 | 2,080,608 | +1.25(+2.90%) |
Oct 09, 2013 | 43.62 | 43.65 | 42.72 | 43.03 | 1,711,137 | -0.43(-0.99%) |
Oct 08, 2013 | 43.68 | 44.56 | 43.41 | 43.46 | 2,204,712 | -0.16(-0.37%) |
Oct 07, 2013 | 43.89 | 44.11 | 43.52 | 43.62 | 1,382,781 | -0.97(-2.18%) |
Oct 04, 2013 | 44.00 | 44.95 | 43.62 | 44.60 | 2,204,918 | +0.65(+1.49%) |
Oct 03, 2013 | 43.51 | 44.00 | 43.05 | 43.94 | 1,933,585 | +0.43(+0.99%) |
Oct 02, 2013 | 42.74 | 43.52 | 42.33 | 43.51 | 1,959,459 | +0.60(+1.40%) |
Oct 01, 2013 | 41.70 | 43.17 | 41.67 | 42.91 | 1,796,637 | +1.19(+2.86%) |
Sep 30, 2013 | 41.44 | 41.79 | 41.12 | 41.72 | 1,394,767 | -0.07(-0.17%) |
Sep 27, 2013 | 41.84 | 41.98 | 41.48 | 41.79 | 1,168,903 | -0.24(-0.58%) |
Sep 26, 2013 | 42.02 | 42.24 | 41.78 | 42.04 | 1,104,910 | +0.26(+0.62%) |
Sep 25, 2013 | 41.68 | 42.13 | 41.30 | 41.78 | 2,093,362 | +0.15(+0.35%) |
Sep 24, 2013 | 42.02 | 42.08 | 41.56 | 41.63 | 1,559,075 | -0.37(-0.88%) |
Sep 23, 2013 | 42.36 | 42.37 | 41.70 | 42.00 | 1,955,682 | -0.55(-1.29%) |
Sep 20, 2013 | 43.12 | 43.18 | 42.43 | 42.55 | 2,156,587 | -0.30(-0.71%) |
Sep 19, 2013 | 42.33 | 42.94 | 41.92 | 42.85 | 2,354,928 | +0.71(+1.69%) |
Sep 18, 2013 | 41.84 | 42.28 | 41.46 | 42.14 | 1,006,225 | +0.38(+0.91%) |
Sep 17, 2013 | 41.68 | 42.19 | 41.33 | 41.76 | 1,221,249 | +0.06(+0.15%) |
Sep 16, 2013 | 42.16 | 42.21 | 41.47 | 41.70 | 1,746,460 | -0.05(-0.12%) |
Sep 13, 2013 | 40.52 | 42.05 | 40.08 | 41.75 | 4,345,854 | +1.47(+3.65%) |
Sep 12, 2013 | 40.50 | 40.82 | 39.84 | 40.28 | 1,624,185 | -0.34(-0.83%) |
Sep 11, 2013 | 40.22 | 40.61 | 39.97 | 40.61 | 1,540,634 | +0.61(+1.51%) |
Sep 10, 2013 | 39.97 | 40.03 | 39.46 | 40.01 | 1,339,535 | +0.23(+0.58%) |
Sep 09, 2013 | 39.02 | 40.18 | 38.94 | 39.78 | 1,324,625 | +0.84(+2.14%) |
Sep 06, 2013 | 39.17 | 39.34 | 38.63 | 38.94 | 934,382 | -0.08(-0.22%) |
Sep 05, 2013 | 38.74 | 39.23 | 38.68 | 39.03 | 1,132,071 | +0.33(+0.84%) |
Sep 04, 2013 | 38.02 | 39.01 | 38.02 | 38.70 | 1,424,328 | +0.64(+1.67%) |
Sep 03, 2013 | 38.72 | 38.73 | 37.75 | 38.07 | 1,905,666 | -0.08(-0.21%) |
Aug 30, 2013 | 38.44 | 38.44 | 38.02 | 38.15 | 1,354,544 | -0.14(-0.36%) |
Aug 29, 2013 | 38.70 | 38.73 | 38.12 | 38.28 | 1,339,626 | -0.54(-1.39%) |
Aug 28, 2013 | 38.32 | 39.14 | 38.29 | 38.82 | 1,584,958 | +0.57(+1.49%) |
Aug 27, 2013 | 38.24 | 38.75 | 38.12 | 38.25 | 1,042,319 | -0.51(-1.33%) |
Aug 26, 2013 | 39.29 | 39.42 | 38.70 | 38.77 | 1,217,824 | -0.36(-0.93%) |
Aug 23, 2013 | 39.23 | 39.37 | 38.76 | 39.13 | 1,162,390 | +0.07(+0.19%) |
Aug 22, 2013 | 38.76 | 39.16 | 38.73 | 39.06 | 1,644,246 | +0.39(+1.02%) |
Aug 21, 2013 | 39.30 | 39.48 | 38.63 | 38.67 | 1,235,979 | -0.63(-1.60%) |
Aug 20, 2013 | 38.75 | 39.52 | 38.73 | 39.30 | 1,883,472 | +0.56(+1.44%) |
Aug 19, 2013 | 39.18 | 39.31 | 38.70 | 38.74 | 1,299,124 | -0.45(-1.14%) |
Aug 16, 2013 | 39.63 | 39.73 | 38.94 | 39.19 | 2,123,927 | -0.45(-1.13%) |
Aug 15, 2013 | 39.66 | 40.09 | 39.44 | 39.63 | 1,621,222 | -0.60(-1.49%) |
Aug 14, 2013 | 40.55 | 40.97 | 40.21 | 40.23 | 1,788,324 | -0.47(-1.14%) |
Aug 13, 2013 | 40.56 | 40.82 | 40.28 | 40.70 | 1,937,272 | +0.28(+0.69%) |
Aug 12, 2013 | 40.31 | 40.69 | 39.94 | 40.42 | 1,664,072 | -0.37(-0.90%) |
Aug 09, 2013 | 40.75 | 40.96 | 40.02 | 40.79 | 2,254,450 | +0.02(+0.06%) |
Aug 08, 2013 | 40.63 | 41.09 | 40.23 | 40.76 | 2,581,794 | +0.35(+0.86%) |
Aug 07, 2013 | 39.78 | 40.53 | 39.65 | 40.41 | 3,142,039 | +0.55(+1.37%) |
Aug 06, 2013 | 39.88 | 39.98 | 39.45 | 39.87 | 2,399,672 | +0.05(+0.12%) |
Aug 05, 2013 | 39.30 | 39.96 | 39.08 | 39.82 | 2,097,267 | +0.43(+1.08%) |
Aug 02, 2013 | 38.95 | 39.39 | 38.58 | 39.39 | 1,714,916 | +0.43(+1.11%) |