Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.68 | 43.68 | 41.65 | 41.96 | 1,335,331 | -3.16(-7.01%) |
Oct 30, 2013 | 44.65 | 45.77 | 43.68 | 45.13 | 957,299 | +0.87(+1.97%) |
Oct 29, 2013 | 45.66 | 45.82 | 43.85 | 44.25 | 877,706 | -1.51(-3.30%) |
Oct 28, 2013 | 46.26 | 46.93 | 45.53 | 45.76 | 685,981 | -0.36(-0.78%) |
Oct 25, 2013 | 45.27 | 46.38 | 44.45 | 46.12 | 0 | +0.74(+1.64%) |
Oct 24, 2013 | 45.07 | 45.96 | 45.03 | 45.38 | 940,997 | +1.04(+2.34%) |
Oct 23, 2013 | 45.83 | 45.97 | 44.12 | 44.34 | 895,053 | -1.82(-3.95%) |
Oct 22, 2013 | 44.92 | 46.96 | 44.92 | 46.17 | 1,084,777 | +1.96(+4.43%) |
Oct 21, 2013 | 43.65 | 44.35 | 43.56 | 44.21 | 649,770 | +0.93(+2.14%) |
Oct 18, 2013 | 43.55 | 44.29 | 43.15 | 43.28 | 622,514 | -0.41(-0.94%) |
Oct 17, 2013 | 42.40 | 44.48 | 42.40 | 43.69 | 1,378,357 | +2.64(+6.43%) |
Oct 16, 2013 | 40.99 | 41.89 | 40.18 | 41.06 | 973,147 | +0.17(+0.41%) |
Oct 15, 2013 | 39.76 | 41.16 | 39.44 | 40.89 | 1,162,942 | +0.79(+1.96%) |
Oct 14, 2013 | 40.44 | 40.95 | 39.51 | 40.10 | 650,333 | -0.18(-0.46%) |
Oct 11, 2013 | 40.79 | 41.14 | 39.83 | 40.29 | 0 | -1.27(-3.05%) |
Oct 10, 2013 | 41.42 | 42.93 | 40.53 | 41.55 | 917,040 | +0.60(+1.47%) |
Oct 09, 2013 | 40.71 | 41.40 | 39.67 | 40.95 | 845,045 | -0.02(-0.04%) |
Oct 08, 2013 | 42.37 | 42.94 | 40.78 | 40.97 | 759,871 | -1.29(-3.06%) |
Oct 07, 2013 | 42.38 | 42.94 | 42.10 | 42.26 | 717,918 | +0.01(+0.02%) |
Oct 04, 2013 | 42.36 | 42.92 | 42.04 | 42.25 | 0 | +0.20(+0.48%) |
Oct 03, 2013 | 42.80 | 43.24 | 41.79 | 42.05 | 976,452 | -0.77(-1.80%) |
Oct 02, 2013 | 42.65 | 43.62 | 42.65 | 42.82 | 1,189,293 | +0.38(+0.91%) |
Oct 01, 2013 | 41.75 | 42.70 | 41.11 | 42.44 | 1,198,134 | +0.10(+0.25%) |
Sep 30, 2013 | 41.14 | 42.52 | 41.14 | 42.33 | 965,988 | +0.44(+1.04%) |
Sep 27, 2013 | 42.84 | 43.46 | 41.50 | 41.90 | 0 | -0.51(-1.21%) |
Sep 26, 2013 | 43.43 | 43.98 | 41.98 | 42.41 | 657,039 | -0.98(-2.27%) |
Sep 25, 2013 | 42.96 | 44.51 | 42.95 | 43.39 | 882,213 | +0.62(+1.44%) |
Sep 24, 2013 | 42.24 | 43.43 | 41.77 | 42.78 | 979,512 | +0.40(+0.94%) |
Sep 23, 2013 | 44.38 | 44.49 | 42.22 | 42.38 | 1,141,272 | -1.35(-3.08%) |
Sep 20, 2013 | 46.12 | 46.32 | 43.50 | 43.72 | 0 | -3.54(-7.49%) |
Sep 19, 2013 | 49.07 | 49.29 | 46.43 | 47.26 | 1,090,518 | -1.47(-3.01%) |
Sep 18, 2013 | 44.72 | 50.40 | 44.41 | 48.73 | 2,042,335 | +3.70(+8.21%) |
Sep 17, 2013 | 44.49 | 45.09 | 44.22 | 45.04 | 0 | +0.64(+1.45%) |
Sep 16, 2013 | 45.17 | 45.31 | 44.10 | 44.39 | 0 | -0.74(-1.64%) |
Sep 13, 2013 | 43.92 | 45.30 | 43.65 | 45.13 | 0 | +0.92(+2.09%) |
Sep 12, 2013 | 44.80 | 45.72 | 44.10 | 44.21 | 0 | -2.41(-5.17%) |
Sep 11, 2013 | 46.77 | 47.28 | 45.79 | 46.62 | 648,517 | +0.01(+0.02%) |
Sep 10, 2013 | 47.61 | 47.61 | 45.46 | 46.61 | 1,215,071 | -1.88(-3.87%) |
Sep 09, 2013 | 49.00 | 49.47 | 48.30 | 48.49 | 0 | -0.35(-0.72%) |
Sep 06, 2013 | 48.60 | 49.15 | 48.03 | 48.84 | 0 | +0.65(+1.35%) |
Sep 05, 2013 | 49.62 | 49.76 | 48.08 | 48.19 | 836,760 | -1.64(-3.30%) |
Sep 04, 2013 | 49.71 | 50.02 | 48.88 | 49.83 | 1,002,216 | -0.58(-1.16%) |
Sep 03, 2013 | 51.34 | 51.85 | 50.00 | 50.41 | 1,340,990 | -0.07(-0.14%) |
Aug 30, 2013 | 50.85 | 51.47 | 50.08 | 50.48 | 0 | -0.89(-1.73%) |
Aug 29, 2013 | 51.88 | 52.25 | 50.02 | 51.37 | 1,654,283 | -0.89(-1.70%) |
Aug 28, 2013 | 54.42 | 55.55 | 51.82 | 52.26 | 1,124,134 | -1.80(-3.33%) |
Aug 27, 2013 | 57.84 | 58.50 | 53.95 | 54.06 | 1,178,180 | -2.40(-4.25%) |
Aug 26, 2013 | 56.10 | 56.63 | 55.45 | 56.46 | 718,637 | +0.83(+1.49%) |
Aug 23, 2013 | 53.67 | 56.16 | 53.67 | 55.63 | 0 | +2.03(+3.78%) |
Aug 22, 2013 | 53.41 | 54.38 | 53.08 | 53.61 | 0 | +0.99(+1.88%) |
Aug 21, 2013 | 53.85 | 54.35 | 52.55 | 52.61 | 838,977 | -1.57(-2.89%) |
Aug 20, 2013 | 51.94 | 54.60 | 51.42 | 54.18 | 848,406 | +1.57(+2.99%) |
Aug 19, 2013 | 53.85 | 54.28 | 52.48 | 52.61 | 1,179,605 | -1.04(-1.93%) |
Aug 16, 2013 | 53.82 | 54.70 | 53.08 | 53.64 | 0 | +0.11(+0.21%) |
Aug 15, 2013 | 49.80 | 53.94 | 49.43 | 53.53 | 1,499,212 | +3.15(+6.25%) |
Aug 14, 2013 | 49.59 | 51.21 | 49.39 | 50.38 | 1,055,114 | +1.02(+2.06%) |
Aug 13, 2013 | 51.06 | 51.06 | 48.99 | 49.36 | 1,106,062 | -1.33(-2.63%) |
Aug 12, 2013 | 48.93 | 51.49 | 48.81 | 50.69 | 1,931,728 | +3.41(+7.21%) |
Aug 09, 2013 | 46.61 | 47.85 | 46.26 | 47.28 | 1,222,025 | +1.49(+3.25%) |
Aug 08, 2013 | 42.19 | 46.24 | 42.09 | 45.79 | 1,232,500 | +3.78(+9.01%) |
Aug 07, 2013 | 41.76 | 42.71 | 41.32 | 42.01 | 927,647 | +0.16(+0.37%) |
Aug 06, 2013 | 43.50 | 43.80 | 41.78 | 41.85 | 1,103,823 | -2.41(-5.44%) |
Aug 05, 2013 | 44.65 | 45.60 | 44.09 | 44.26 | 673,318 | -0.30(-0.68%) |
Aug 02, 2013 | 45.26 | 45.95 | 44.22 | 44.57 | 886,634 | -0.83(-1.82%) |