Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.70 | 44.86 | 44.64 | 44.64 | 3,179 | -0.14(-0.31%) |
Oct 30, 2013 | 45.11 | 45.17 | 44.65 | 44.78 | 6,450 | -0.44(-0.97%) |
Oct 29, 2013 | 45.17 | 45.22 | 45.12 | 45.22 | 1,878 | +0.29(+0.65%) |
Oct 28, 2013 | 45.27 | 45.27 | 44.90 | 44.93 | 7,132 | -0.02(-0.05%) |
Oct 25, 2013 | 45.15 | 45.15 | 44.95 | 44.95 | 4,637 | -0.19(-0.42%) |
Oct 24, 2013 | 45.24 | 45.24 | 44.97 | 45.14 | 16,823 | +0.07(+0.16%) |
Oct 23, 2013 | 45.00 | 45.12 | 44.74 | 45.07 | 9,676 | -0.10(-0.22%) |
Oct 22, 2013 | 45.19 | 45.43 | 45.11 | 45.17 | 17,012 | +0.20(+0.44%) |
Oct 21, 2013 | 45.29 | 45.29 | 44.93 | 44.97 | 13,247 | -0.09(-0.20%) |
Oct 18, 2013 | 45.35 | 45.35 | 44.82 | 45.06 | 5,545 | +0.18(+0.40%) |
Oct 17, 2013 | 44.46 | 44.88 | 44.27 | 44.88 | 9,837 | +0.50(+1.13%) |
Oct 16, 2013 | 44.04 | 44.38 | 44.04 | 44.38 | 32,218 | +0.69(+1.58%) |
Oct 15, 2013 | 43.97 | 44.08 | 43.69 | 43.69 | 1,619 | -0.36(-0.82%) |
Oct 14, 2013 | 43.57 | 44.08 | 43.56 | 44.05 | 5,658 | +0.30(+0.69%) |
Oct 11, 2013 | 43.56 | 43.77 | 43.48 | 43.75 | 3,146 | +0.33(+0.76%) |
Oct 10, 2013 | 43.12 | 43.42 | 43.12 | 43.42 | 5,149 | +0.66(+1.54%) |
Oct 09, 2013 | 42.67 | 42.82 | 42.36 | 42.76 | 14,557 | +0.03(+0.07%) |
Oct 08, 2013 | 43.25 | 43.25 | 42.64 | 42.73 | 7,781 | -0.45(-1.05%) |
Oct 07, 2013 | 43.35 | 43.59 | 43.18 | 43.18 | 2,983 | -0.51(-1.16%) |
Oct 04, 2013 | 43.47 | 43.75 | 43.47 | 43.69 | 3,534 | +0.25(+0.58%) |
Oct 03, 2013 | 43.46 | 43.50 | 43.07 | 43.43 | 8,832 | -0.27(-0.61%) |
Oct 02, 2013 | 43.74 | 43.76 | 43.41 | 43.70 | 73,260 | +0.08(+0.19%) |
Oct 01, 2013 | 43.00 | 43.66 | 43.00 | 43.62 | 3,038 | +0.43(+0.99%) |
Sep 27, 2013 | 43.19 | 43.20 | 42.97 | 43.19 | 7,795 | +0.02(+0.05%) |
Sep 26, 2013 | 42.99 | 43.17 | 42.92 | 43.17 | 7,139 | +0.24(+0.55%) |
Sep 25, 2013 | 42.86 | 43.10 | 42.89 | 42.93 | 3,575 | -0.17(-0.39%) |
Sep 24, 2013 | 42.71 | 43.30 | 42.71 | 43.10 | 3,327 | -0.08(-0.19%) |
Sep 23, 2013 | 43.34 | 43.43 | 42.75 | 43.18 | 8,070 | -0.12(-0.28%) |
Sep 20, 2013 | 43.66 | 43.66 | 43.30 | 43.30 | 6,467 | -0.16(-0.36%) |
Sep 19, 2013 | 43.71 | 43.84 | 43.42 | 43.46 | 5,625 | -0.18(-0.42%) |
Sep 18, 2013 | 43.37 | 43.77 | 43.17 | 43.64 | 7,952 | +0.03(+0.08%) |
Sep 17, 2013 | 43.39 | 43.61 | 43.34 | 43.61 | 4,880 | +0.24(+0.55%) |
Sep 16, 2013 | 43.48 | 43.58 | 43.28 | 43.37 | 11,098 | +0.20(+0.46%) |
Sep 13, 2013 | 42.94 | 43.17 | 42.92 | 43.17 | 3,916 | +0.17(+0.40%) |
Sep 12, 2013 | 43.13 | 43.13 | 42.97 | 43.00 | 2,591 | -0.01(-0.02%) |
Sep 11, 2013 | 42.89 | 43.15 | 42.81 | 43.01 | 11,331 | +0.18(+0.42%) |
Sep 10, 2013 | 42.82 | 42.92 | 42.76 | 42.83 | 3,015 | +0.24(+0.56%) |
Sep 09, 2013 | 42.41 | 42.60 | 42.26 | 42.59 | 3,272 | +0.19(+0.45%) |
Sep 06, 2013 | 41.91 | 42.52 | 41.90 | 42.40 | 7,117 | +0.00(+0.00%) |
Sep 05, 2013 | 42.19 | 42.47 | 42.19 | 42.40 | 2,806 | +0.31(+0.74%) |
Sep 04, 2013 | 42.04 | 42.19 | 42.01 | 42.09 | 2,899 | +0.36(+0.86%) |
Sep 03, 2013 | 41.97 | 42.16 | 41.54 | 41.73 | 9,325 | +0.07(+0.17%) |
Aug 30, 2013 | 41.90 | 41.90 | 41.62 | 41.66 | 446 | -0.33(-0.78%) |
Aug 29, 2013 | 41.89 | 42.20 | 41.89 | 41.99 | 4,003 | +0.27(+0.64%) |
Aug 28, 2013 | 41.74 | 41.92 | 41.35 | 41.72 | 11,721 | +0.05(+0.12%) |
Aug 27, 2013 | 42.17 | 42.27 | 41.67 | 41.67 | 18,467 | -0.81(-1.91%) |
Aug 26, 2013 | 42.36 | 42.78 | 42.36 | 42.48 | 3,810 | +0.17(+0.40%) |
Aug 23, 2013 | 42.19 | 42.31 | 42.18 | 42.31 | 4,477 | -0.06(-0.15%) |
Aug 22, 2013 | 42.21 | 42.70 | 41.70 | 42.37 | 6,826 | +0.37(+0.88%) |
Aug 21, 2013 | 42.18 | 42.21 | 41.80 | 42.00 | 20,221 | -0.13(-0.31%) |
Aug 20, 2013 | 41.80 | 42.17 | 41.76 | 42.13 | 2,736 | +0.27(+0.65%) |
Aug 19, 2013 | 41.90 | 42.15 | 41.86 | 41.86 | 15,649 | -0.12(-0.28%) |
Aug 16, 2013 | 41.89 | 42.16 | 41.89 | 41.97 | 16,165 | -0.14(-0.32%) |
Aug 15, 2013 | 42.70 | 42.70 | 42.00 | 42.11 | 8,414 | -0.98(-2.27%) |
Aug 14, 2013 | 43.26 | 43.41 | 42.98 | 43.09 | 2,963 | -0.17(-0.40%) |
Aug 13, 2013 | 43.37 | 43.42 | 42.93 | 43.26 | 4,764 | +0.03(+0.07%) |
Aug 12, 2013 | 43.00 | 43.28 | 43.00 | 43.23 | 2,876 | -0.10(-0.22%) |
Aug 09, 2013 | 43.25 | 43.44 | 43.10 | 43.33 | 10,483 | +0.08(+0.18%) |
Aug 08, 2013 | 43.34 | 43.53 | 43.21 | 43.25 | 7,641 | +0.10(+0.23%) |
Aug 07, 2013 | 43.14 | 43.36 | 43.09 | 43.15 | 5,957 | -0.15(-0.35%) |
Aug 06, 2013 | 43.56 | 43.64 | 43.14 | 43.30 | 10,862 | -0.39(-0.89%) |
Aug 05, 2013 | 43.59 | 43.74 | 43.46 | 43.69 | 13,770 | +0.24(+0.55%) |
Aug 02, 2013 | 43.75 | 43.75 | 43.39 | 43.45 | 6,931 | -0.11(-0.25%) |