Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.62 | 46.04 | 45.62 | 45.70 | 483,343 | +0.16(+0.36%) |
Oct 30, 2013 | 45.92 | 45.96 | 45.43 | 45.54 | 543,699 | -0.26(-0.58%) |
Oct 29, 2013 | 45.55 | 45.88 | 45.54 | 45.80 | 703,128 | +0.36(+0.80%) |
Oct 28, 2013 | 45.46 | 45.52 | 45.35 | 45.44 | 431,506 | +0.14(+0.30%) |
Oct 25, 2013 | 45.15 | 45.38 | 45.06 | 45.30 | 327,560 | +0.16(+0.35%) |
Oct 24, 2013 | 45.22 | 45.42 | 44.99 | 45.15 | 341,325 | -0.06(-0.14%) |
Oct 23, 2013 | 45.70 | 45.90 | 45.15 | 45.21 | 576,412 | -0.66(-1.43%) |
Oct 22, 2013 | 45.57 | 46.03 | 45.57 | 45.87 | 793,545 | +0.40(+0.89%) |
Oct 21, 2013 | 45.34 | 45.68 | 45.18 | 45.46 | 524,110 | +0.20(+0.44%) |
Oct 18, 2013 | 44.91 | 45.43 | 44.89 | 45.26 | 462,759 | +0.43(+0.97%) |
Oct 17, 2013 | 44.51 | 44.85 | 44.36 | 44.83 | 348,738 | +0.49(+1.11%) |
Oct 16, 2013 | 43.97 | 44.35 | 43.87 | 44.33 | 432,160 | +0.41(+0.93%) |
Oct 15, 2013 | 43.84 | 44.01 | 43.55 | 43.93 | 522,084 | -0.21(-0.49%) |
Oct 14, 2013 | 43.67 | 44.22 | 43.67 | 44.14 | 452,452 | +0.36(+0.82%) |
Oct 11, 2013 | 43.52 | 43.88 | 43.52 | 43.78 | 322,008 | +0.38(+0.88%) |
Oct 10, 2013 | 43.04 | 43.56 | 43.00 | 43.40 | 419,170 | +0.50(+1.17%) |
Oct 09, 2013 | 42.92 | 43.07 | 42.72 | 42.90 | 456,589 | -0.08(-0.20%) |
Oct 08, 2013 | 43.25 | 43.45 | 42.88 | 42.98 | 442,861 | -0.36(-0.82%) |
Oct 07, 2013 | 43.19 | 43.59 | 42.99 | 43.34 | 502,525 | -0.06(-0.13%) |
Oct 04, 2013 | 43.09 | 43.43 | 43.02 | 43.40 | 306,292 | +0.20(+0.47%) |
Oct 03, 2013 | 43.39 | 43.45 | 42.98 | 43.20 | 472,640 | -0.16(-0.37%) |
Oct 02, 2013 | 43.39 | 43.39 | 43.10 | 43.36 | 278,408 | -0.15(-0.34%) |
Oct 01, 2013 | 43.37 | 43.63 | 43.34 | 43.51 | 540,238 | +0.14(+0.31%) |
Sep 30, 2013 | 43.11 | 43.62 | 43.00 | 43.37 | 831,047 | +0.17(+0.39%) |
Sep 27, 2013 | 42.93 | 43.37 | 42.86 | 43.21 | 398,772 | +0.19(+0.44%) |
Sep 26, 2013 | 43.04 | 43.17 | 42.85 | 43.02 | 322,014 | -0.01(-0.02%) |
Sep 25, 2013 | 43.04 | 43.31 | 42.85 | 43.02 | 527,058 | -0.01(-0.02%) |
Sep 24, 2013 | 42.80 | 43.18 | 42.67 | 43.03 | 511,144 | +0.14(+0.32%) |
Sep 23, 2013 | 42.84 | 43.07 | 42.73 | 42.89 | 540,406 | +0.13(+0.30%) |
Sep 20, 2013 | 42.73 | 42.98 | 42.51 | 42.76 | 602,860 | +0.08(+0.20%) |
Sep 19, 2013 | 42.90 | 42.98 | 42.50 | 42.68 | 589,784 | -0.15(-0.35%) |
Sep 18, 2013 | 42.52 | 42.93 | 42.30 | 42.83 | 516,869 | +0.30(+0.70%) |
Sep 17, 2013 | 42.25 | 42.66 | 42.25 | 42.53 | 607,554 | +0.34(+0.82%) |
Sep 16, 2013 | 42.13 | 42.34 | 41.80 | 42.19 | 578,787 | +0.38(+0.92%) |
Sep 13, 2013 | 41.93 | 42.07 | 41.72 | 41.80 | 415,100 | -0.07(-0.17%) |
Sep 12, 2013 | 42.12 | 42.18 | 41.67 | 41.87 | 766,903 | -0.42(-0.98%) |
Sep 11, 2013 | 41.91 | 42.32 | 41.86 | 42.29 | 672,981 | +0.39(+0.93%) |
Sep 10, 2013 | 42.06 | 42.19 | 41.78 | 41.90 | 703,162 | -0.09(-0.22%) |
Sep 09, 2013 | 41.98 | 42.19 | 41.85 | 41.99 | 423,909 | +0.09(+0.22%) |
Sep 06, 2013 | 42.32 | 42.34 | 41.80 | 41.90 | 649,198 | +0.17(+0.40%) |
Sep 05, 2013 | 41.36 | 41.82 | 41.32 | 41.73 | 626,281 | +0.42(+1.01%) |
Sep 04, 2013 | 41.09 | 41.50 | 40.97 | 41.32 | 690,604 | +0.29(+0.70%) |
Sep 03, 2013 | 41.14 | 41.30 | 40.94 | 41.03 | 533,409 | +0.25(+0.60%) |
Aug 30, 2013 | 41.22 | 41.30 | 40.78 | 40.78 | 657,594 | -0.42(-1.01%) |
Aug 29, 2013 | 40.91 | 41.36 | 40.91 | 41.20 | 677,899 | +0.24(+0.59%) |
Aug 28, 2013 | 40.82 | 41.23 | 40.72 | 40.96 | 709,608 | +0.11(+0.27%) |
Aug 27, 2013 | 40.56 | 40.93 | 40.35 | 40.85 | 1,264,004 | +0.21(+0.53%) |
Aug 26, 2013 | 40.36 | 40.69 | 40.36 | 40.63 | 683,688 | +0.32(+0.79%) |
Aug 23, 2013 | 39.97 | 40.38 | 39.89 | 40.32 | 661,130 | +0.34(+0.84%) |
Aug 22, 2013 | 39.90 | 40.13 | 39.78 | 39.98 | 508,784 | +0.02(+0.05%) |
Aug 21, 2013 | 39.99 | 40.29 | 39.74 | 39.96 | 589,682 | -0.25(-0.63%) |
Aug 20, 2013 | 40.04 | 40.48 | 39.97 | 40.21 | 410,737 | +0.08(+0.19%) |
Aug 19, 2013 | 40.39 | 40.41 | 40.04 | 40.13 | 343,206 | -0.31(-0.77%) |
Aug 16, 2013 | 40.15 | 40.64 | 40.08 | 40.45 | 427,911 | +0.10(+0.26%) |
Aug 15, 2013 | 40.09 | 40.38 | 39.89 | 40.34 | 393,449 | -0.03(-0.06%) |
Aug 14, 2013 | 40.25 | 40.42 | 40.05 | 40.37 | 383,822 | +0.16(+0.40%) |
Aug 13, 2013 | 39.91 | 40.38 | 39.83 | 40.21 | 593,276 | +0.23(+0.57%) |
Aug 12, 2013 | 39.99 | 40.10 | 39.89 | 39.98 | 1,811,500 | -0.16(-0.40%) |
Aug 09, 2013 | 39.89 | 40.19 | 39.77 | 40.14 | 522,255 | +0.08(+0.21%) |
Aug 08, 2013 | 39.56 | 40.30 | 39.44 | 40.06 | 499,381 | +0.53(+1.35%) |
Aug 07, 2013 | 39.52 | 39.64 | 39.39 | 39.52 | 460,850 | -0.38(-0.96%) |
Aug 06, 2013 | 40.04 | 40.10 | 39.68 | 39.91 | 526,744 | -0.17(-0.42%) |
Aug 05, 2013 | 39.89 | 40.19 | 39.82 | 40.08 | 232,332 | +0.05(+0.13%) |
Aug 02, 2013 | 39.80 | 40.19 | 39.76 | 40.02 | 507,355 | -0.05(-0.13%) |