Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 42.86 | 43.14 | 42.34 | 42.47 | 2,394,571 | -0.44(-1.03%) |
Oct 30, 2013 | 42.77 | 43.08 | 42.60 | 42.92 | 747,356 | +0.07(+0.15%) |
Oct 29, 2013 | 42.96 | 42.96 | 42.37 | 42.85 | 955,410 | -0.15(-0.35%) |
Oct 28, 2013 | 43.12 | 43.16 | 42.47 | 43.00 | 661,896 | -0.05(-0.11%) |
Oct 25, 2013 | 42.73 | 43.45 | 42.52 | 43.05 | 1,338,496 | +0.48(+1.12%) |
Oct 24, 2013 | 43.66 | 43.76 | 42.27 | 42.57 | 1,492,202 | -1.19(-2.72%) |
Oct 23, 2013 | 43.49 | 43.78 | 43.27 | 43.76 | 364,835 | +0.27(+0.62%) |
Oct 22, 2013 | 43.40 | 44.14 | 43.36 | 43.49 | 781,823 | +0.22(+0.50%) |
Oct 21, 2013 | 43.57 | 43.57 | 43.02 | 43.27 | 548,592 | -0.35(-0.80%) |
Oct 18, 2013 | 44.02 | 44.11 | 43.40 | 43.63 | 484,659 | -0.38(-0.86%) |
Oct 17, 2013 | 43.14 | 44.08 | 43.04 | 44.00 | 743,539 | +0.69(+1.59%) |
Oct 16, 2013 | 42.74 | 43.49 | 42.63 | 43.31 | 489,402 | +0.67(+1.58%) |
Oct 15, 2013 | 42.73 | 42.99 | 42.51 | 42.64 | 559,399 | -0.26(-0.60%) |
Oct 14, 2013 | 42.68 | 43.04 | 42.45 | 42.90 | 1,027,707 | -0.05(-0.11%) |
Oct 11, 2013 | 42.55 | 42.94 | 42.08 | 42.94 | 1,354,840 | +0.40(+0.95%) |
Oct 10, 2013 | 41.73 | 42.63 | 41.61 | 42.54 | 855,219 | +1.09(+2.62%) |
Oct 09, 2013 | 41.26 | 41.81 | 41.23 | 41.46 | 696,268 | +0.21(+0.51%) |
Oct 08, 2013 | 41.37 | 41.54 | 41.16 | 41.24 | 1,069,263 | -0.01(-0.03%) |
Oct 07, 2013 | 40.85 | 41.61 | 40.81 | 41.26 | 679,391 | +0.08(+0.19%) |
Oct 04, 2013 | 41.46 | 41.88 | 40.99 | 41.18 | 1,286,280 | -0.37(-0.89%) |
Oct 03, 2013 | 41.82 | 42.02 | 41.32 | 41.55 | 1,201,439 | -0.50(-1.18%) |
Oct 02, 2013 | 41.51 | 42.08 | 41.42 | 42.04 | 898,287 | +0.35(+0.84%) |
Oct 01, 2013 | 40.58 | 42.16 | 40.51 | 41.69 | 1,657,714 | +1.05(+2.57%) |
Sep 30, 2013 | 41.49 | 41.92 | 40.40 | 40.65 | 1,615,136 | -1.01(-2.43%) |
Sep 27, 2013 | 41.76 | 42.14 | 41.44 | 41.66 | 608,889 | -0.27(-0.65%) |
Sep 26, 2013 | 41.50 | 41.95 | 41.40 | 41.93 | 593,964 | +0.56(+1.34%) |
Sep 25, 2013 | 41.49 | 41.69 | 41.08 | 41.38 | 941,074 | -0.12(-0.30%) |
Sep 24, 2013 | 42.18 | 42.25 | 41.36 | 41.50 | 783,308 | -0.62(-1.46%) |
Sep 23, 2013 | 42.38 | 42.47 | 41.79 | 42.12 | 1,023,982 | -0.52(-1.21%) |
Sep 20, 2013 | 43.81 | 43.90 | 42.62 | 42.63 | 1,630,943 | -1.24(-2.82%) |
Sep 19, 2013 | 43.73 | 44.36 | 43.56 | 43.87 | 985,296 | +0.16(+0.36%) |
Sep 18, 2013 | 42.40 | 43.73 | 41.84 | 43.71 | 926,167 | +1.21(+2.85%) |
Sep 17, 2013 | 43.01 | 43.44 | 42.21 | 42.50 | 905,753 | -0.59(-1.37%) |
Sep 16, 2013 | 43.30 | 43.59 | 42.88 | 43.09 | 854,213 | +0.43(+1.00%) |
Sep 13, 2013 | 42.23 | 42.67 | 41.98 | 42.67 | 684,407 | +0.39(+0.93%) |
Sep 12, 2013 | 42.33 | 42.71 | 42.12 | 42.27 | 681,523 | -0.12(-0.28%) |
Sep 11, 2013 | 41.85 | 42.48 | 40.97 | 42.39 | 1,185,769 | +0.50(+1.20%) |
Sep 10, 2013 | 41.62 | 41.90 | 41.32 | 41.89 | 1,250,978 | +0.41(+0.99%) |
Sep 09, 2013 | 40.52 | 41.49 | 40.37 | 41.47 | 696,864 | +0.91(+2.24%) |
Sep 06, 2013 | 40.40 | 40.81 | 40.30 | 40.56 | 1,066,363 | +0.67(+1.67%) |
Sep 05, 2013 | 40.09 | 40.10 | 39.30 | 39.90 | 807,884 | -0.03(-0.07%) |
Sep 04, 2013 | 39.84 | 40.19 | 39.65 | 39.92 | 820,090 | +0.20(+0.49%) |
Sep 03, 2013 | 40.73 | 40.80 | 39.42 | 39.73 | 1,608,620 | -0.75(-1.84%) |
Aug 30, 2013 | 41.06 | 41.41 | 40.39 | 40.47 | 766,992 | -0.50(-1.23%) |
Aug 29, 2013 | 40.86 | 41.23 | 40.62 | 40.98 | 600,496 | -0.01(-0.03%) |
Aug 28, 2013 | 41.52 | 41.70 | 40.88 | 40.99 | 699,029 | -0.55(-1.32%) |
Aug 27, 2013 | 41.39 | 41.89 | 41.21 | 41.54 | 701,940 | -0.05(-0.13%) |
Aug 26, 2013 | 41.83 | 42.04 | 41.47 | 41.59 | 1,167,940 | -0.23(-0.55%) |
Aug 23, 2013 | 41.69 | 42.15 | 41.35 | 41.82 | 780,012 | +0.10(+0.24%) |
Aug 22, 2013 | 41.85 | 41.85 | 41.19 | 41.72 | 606,623 | +0.05(+0.13%) |
Aug 21, 2013 | 41.62 | 42.25 | 40.84 | 41.67 | 1,207,635 | -0.05(-0.13%) |
Aug 20, 2013 | 41.43 | 41.95 | 41.30 | 41.72 | 1,690,637 | +0.45(+1.10%) |
Aug 19, 2013 | 41.33 | 41.60 | 41.16 | 41.27 | 1,498,203 | +0.03(+0.06%) |
Aug 16, 2013 | 42.40 | 42.40 | 41.17 | 41.24 | 1,165,738 | -1.24(-2.91%) |
Aug 15, 2013 | 43.48 | 43.48 | 42.43 | 42.48 | 1,084,210 | -1.26(-2.88%) |
Aug 14, 2013 | 44.00 | 44.13 | 43.66 | 43.74 | 762,943 | -0.22(-0.49%) |
Aug 13, 2013 | 44.62 | 44.68 | 43.81 | 43.96 | 628,606 | -0.61(-1.37%) |
Aug 12, 2013 | 45.19 | 45.19 | 44.22 | 44.57 | 715,986 | -0.73(-1.62%) |
Aug 09, 2013 | 44.71 | 45.44 | 44.48 | 45.30 | 692,493 | +0.68(+1.53%) |
Aug 08, 2013 | 45.16 | 45.26 | 44.43 | 44.62 | 799,230 | -0.33(-0.73%) |
Aug 07, 2013 | 45.44 | 45.59 | 44.95 | 44.95 | 608,763 | -0.52(-1.14%) |
Aug 06, 2013 | 45.70 | 46.14 | 45.26 | 45.46 | 638,179 | -0.22(-0.47%) |
Aug 05, 2013 | 45.84 | 46.20 | 45.50 | 45.68 | 592,337 | -0.33(-0.71%) |
Aug 02, 2013 | 46.65 | 47.02 | 45.95 | 46.01 | 704,603 | -0.64(-1.38%) |