Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.36 | 47.94 | 47.14 | 47.42 | 1,295,843 | +0.02(+0.05%) |
Oct 30, 2013 | 48.22 | 48.38 | 46.97 | 47.40 | 1,622,413 | -0.70(-1.46%) |
Oct 29, 2013 | 47.19 | 48.12 | 47.16 | 48.10 | 1,735,987 | +0.91(+1.93%) |
Oct 28, 2013 | 46.98 | 47.36 | 46.85 | 47.19 | 1,409,121 | +0.37(+0.78%) |
Oct 25, 2013 | 46.70 | 47.29 | 46.37 | 46.83 | 1,107,882 | +0.42(+0.91%) |
Oct 24, 2013 | 45.79 | 46.44 | 45.58 | 46.40 | 1,671,493 | +0.54(+1.17%) |
Oct 23, 2013 | 46.81 | 46.92 | 45.60 | 45.86 | 1,707,698 | -1.16(-2.46%) |
Oct 22, 2013 | 47.03 | 47.63 | 46.76 | 47.02 | 1,038,330 | +0.24(+0.52%) |
Oct 21, 2013 | 46.98 | 47.04 | 46.62 | 46.78 | 1,196,954 | -0.17(-0.35%) |
Oct 18, 2013 | 46.90 | 47.53 | 46.65 | 46.94 | 1,917,829 | +0.56(+1.21%) |
Oct 17, 2013 | 45.96 | 46.44 | 45.80 | 46.38 | 1,597,033 | +0.35(+0.77%) |
Oct 16, 2013 | 46.05 | 46.35 | 45.62 | 46.02 | 1,256,803 | +0.42(+0.91%) |
Oct 15, 2013 | 45.70 | 46.10 | 45.30 | 45.61 | 1,577,364 | -0.32(-0.71%) |
Oct 14, 2013 | 44.87 | 46.02 | 44.75 | 45.93 | 1,281,701 | +0.69(+1.53%) |
Oct 11, 2013 | 44.64 | 45.37 | 44.23 | 45.24 | 1,466,842 | +0.50(+1.11%) |
Oct 10, 2013 | 44.09 | 44.75 | 44.00 | 44.75 | 2,058,734 | +1.26(+2.90%) |
Oct 09, 2013 | 44.09 | 44.11 | 43.17 | 43.49 | 1,693,147 | -0.43(-0.99%) |
Oct 08, 2013 | 44.15 | 45.03 | 43.87 | 43.92 | 2,181,533 | -0.17(-0.37%) |
Oct 07, 2013 | 44.36 | 44.58 | 43.99 | 44.09 | 1,368,243 | -0.98(-2.18%) |
Oct 04, 2013 | 44.47 | 45.43 | 44.08 | 45.07 | 2,181,737 | +0.66(+1.49%) |
Oct 03, 2013 | 43.97 | 44.47 | 43.51 | 44.41 | 1,913,257 | +0.43(+0.99%) |
Oct 02, 2013 | 43.19 | 43.98 | 42.78 | 43.98 | 1,938,858 | +0.61(+1.40%) |
Oct 01, 2013 | 42.14 | 43.63 | 42.12 | 43.37 | 1,777,748 | +1.20(+2.86%) |
Sep 30, 2013 | 41.88 | 42.24 | 41.55 | 42.17 | 1,380,104 | -0.07(-0.17%) |
Sep 27, 2013 | 42.28 | 42.43 | 41.92 | 42.24 | 1,156,614 | -0.24(-0.58%) |
Sep 26, 2013 | 42.46 | 42.69 | 42.23 | 42.48 | 1,093,294 | +0.26(+0.62%) |
Sep 25, 2013 | 42.12 | 42.58 | 41.74 | 42.22 | 2,071,353 | +0.15(+0.35%) |
Sep 24, 2013 | 42.47 | 42.53 | 42.01 | 42.07 | 1,542,684 | -0.37(-0.88%) |
Sep 23, 2013 | 42.81 | 42.82 | 42.15 | 42.45 | 1,935,122 | -0.56(-1.29%) |
Sep 20, 2013 | 43.58 | 43.64 | 42.88 | 43.00 | 2,133,914 | -0.31(-0.71%) |
Sep 19, 2013 | 42.78 | 43.39 | 42.37 | 43.31 | 2,330,169 | +0.72(+1.69%) |
Sep 18, 2013 | 42.28 | 42.73 | 41.90 | 42.59 | 995,646 | +0.39(+0.91%) |
Sep 17, 2013 | 42.12 | 42.64 | 41.77 | 42.20 | 1,208,410 | +0.06(+0.15%) |
Sep 16, 2013 | 42.61 | 42.65 | 41.91 | 42.14 | 1,728,099 | -0.05(-0.12%) |
Sep 13, 2013 | 40.95 | 42.50 | 40.51 | 42.19 | 4,300,165 | +1.49(+3.65%) |
Sep 12, 2013 | 40.93 | 41.25 | 40.26 | 40.70 | 1,607,109 | -0.34(-0.83%) |
Sep 11, 2013 | 40.65 | 41.05 | 40.39 | 41.05 | 1,524,436 | +0.61(+1.51%) |
Sep 10, 2013 | 40.40 | 40.46 | 39.88 | 40.43 | 1,325,452 | +0.23(+0.58%) |
Sep 09, 2013 | 39.43 | 40.61 | 39.35 | 40.20 | 1,310,699 | +0.84(+2.14%) |
Sep 06, 2013 | 39.59 | 39.76 | 39.04 | 39.36 | 924,559 | -0.09(-0.22%) |
Sep 05, 2013 | 39.16 | 39.65 | 39.09 | 39.44 | 1,120,169 | +0.33(+0.84%) |
Sep 04, 2013 | 38.43 | 39.42 | 38.42 | 39.11 | 1,409,353 | +0.64(+1.67%) |
Sep 03, 2013 | 39.13 | 39.14 | 38.15 | 38.47 | 1,885,631 | -0.08(-0.21%) |
Aug 30, 2013 | 38.84 | 38.84 | 38.43 | 38.55 | 1,340,304 | -0.14(-0.36%) |
Aug 29, 2013 | 39.11 | 39.14 | 38.53 | 38.69 | 1,325,542 | -0.54(-1.39%) |
Aug 28, 2013 | 38.72 | 39.55 | 38.70 | 39.24 | 1,568,295 | +0.57(+1.49%) |
Aug 27, 2013 | 38.65 | 39.17 | 38.53 | 38.66 | 1,031,361 | -0.52(-1.33%) |
Aug 26, 2013 | 39.71 | 39.84 | 39.11 | 39.18 | 1,205,020 | -0.37(-0.93%) |
Aug 23, 2013 | 39.65 | 39.79 | 39.17 | 39.55 | 1,150,169 | +0.07(+0.19%) |
Aug 22, 2013 | 39.17 | 39.57 | 39.14 | 39.47 | 1,626,959 | +0.40(+1.02%) |
Aug 21, 2013 | 39.72 | 39.90 | 39.04 | 39.08 | 1,222,985 | -0.64(-1.60%) |
Aug 20, 2013 | 39.16 | 39.94 | 39.14 | 39.71 | 1,863,670 | +0.56(+1.44%) |
Aug 19, 2013 | 39.60 | 39.73 | 39.11 | 39.15 | 1,285,466 | -0.45(-1.14%) |
Aug 16, 2013 | 40.05 | 40.15 | 39.35 | 39.60 | 2,101,597 | -0.45(-1.13%) |
Aug 15, 2013 | 40.08 | 40.52 | 39.86 | 40.06 | 1,604,177 | -0.61(-1.49%) |
Aug 14, 2013 | 40.98 | 41.40 | 40.64 | 40.66 | 1,769,523 | -0.47(-1.14%) |
Aug 13, 2013 | 40.99 | 41.25 | 40.71 | 41.13 | 1,916,905 | +0.28(+0.69%) |
Aug 12, 2013 | 40.74 | 41.12 | 40.36 | 40.85 | 1,646,577 | -0.37(-0.90%) |
Aug 09, 2013 | 41.18 | 41.40 | 40.45 | 41.22 | 2,230,748 | +0.02(+0.06%) |
Aug 08, 2013 | 41.06 | 41.52 | 40.66 | 41.20 | 2,554,651 | +0.35(+0.86%) |
Aug 07, 2013 | 40.21 | 40.96 | 40.07 | 40.84 | 3,109,006 | +0.55(+1.37%) |
Aug 06, 2013 | 40.30 | 40.40 | 39.87 | 40.29 | 2,374,443 | +0.05(+0.12%) |
Aug 05, 2013 | 39.72 | 40.38 | 39.49 | 40.24 | 2,075,218 | +0.43(+1.08%) |
Aug 02, 2013 | 39.36 | 39.81 | 38.99 | 39.81 | 1,696,886 | +0.44(+1.11%) |