Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.04 | 46.14 | 45.41 | 45.71 | 6,108,541 | -0.27(-0.59%) |
Oct 30, 2013 | 46.32 | 46.44 | 45.76 | 45.99 | 3,729,889 | -0.39(-0.84%) |
Oct 29, 2013 | 46.40 | 46.65 | 46.11 | 46.38 | 4,801,065 | -0.27(-0.58%) |
Oct 28, 2013 | 47.02 | 47.02 | 46.26 | 46.65 | 5,062,004 | -0.34(-0.72%) |
Oct 25, 2013 | 46.53 | 47.04 | 46.42 | 46.98 | 3,346,900 | +0.57(+1.23%) |
Oct 24, 2013 | 46.59 | 46.59 | 46.15 | 46.42 | 2,235,837 | -0.01(-0.03%) |
Oct 23, 2013 | 46.26 | 46.46 | 46.08 | 46.43 | 7,031,757 | +0.09(+0.19%) |
Oct 22, 2013 | 45.96 | 46.53 | 45.93 | 46.34 | 5,461,477 | +0.42(+0.92%) |
Oct 21, 2013 | 46.18 | 46.21 | 45.70 | 45.92 | 3,442,552 | -0.28(-0.60%) |
Oct 18, 2013 | 46.49 | 46.50 | 45.93 | 46.20 | 4,060,607 | -0.05(-0.10%) |
Oct 17, 2013 | 45.40 | 46.33 | 45.32 | 46.24 | 4,927,608 | +0.69(+1.51%) |
Oct 16, 2013 | 44.90 | 45.60 | 44.82 | 45.56 | 4,636,499 | +0.84(+1.88%) |
Oct 15, 2013 | 44.82 | 45.09 | 44.62 | 44.72 | 4,887,069 | -0.17(-0.37%) |
Oct 14, 2013 | 44.60 | 44.93 | 44.48 | 44.88 | 3,444,863 | +0.03(+0.06%) |
Oct 11, 2013 | 44.34 | 44.90 | 44.21 | 44.85 | 3,192,637 | +0.44(+1.00%) |
Oct 10, 2013 | 43.66 | 44.45 | 43.64 | 44.41 | 3,584,235 | +1.10(+2.55%) |
Oct 09, 2013 | 43.31 | 43.77 | 43.25 | 43.31 | 4,380,217 | +0.01(+0.02%) |
Oct 08, 2013 | 43.72 | 43.92 | 43.29 | 43.30 | 3,965,066 | -0.48(-1.09%) |
Oct 07, 2013 | 43.34 | 43.96 | 43.32 | 43.78 | 3,428,735 | +0.20(+0.46%) |
Oct 04, 2013 | 43.68 | 43.92 | 43.33 | 43.58 | 3,613,011 | -0.09(-0.20%) |
Oct 03, 2013 | 44.25 | 44.35 | 43.43 | 43.66 | 9,301,032 | -0.77(-1.74%) |
Oct 02, 2013 | 44.15 | 44.46 | 43.94 | 44.44 | 3,937,275 | +0.07(+0.15%) |
Oct 01, 2013 | 43.74 | 44.84 | 43.64 | 44.37 | 6,678,033 | +0.17(+0.37%) |
Sep 27, 2013 | 44.27 | 44.45 | 43.92 | 44.21 | 5,160,141 | -0.19(-0.42%) |
Sep 26, 2013 | 44.19 | 44.41 | 44.09 | 44.39 | 2,215,940 | +0.27(+0.61%) |
Sep 25, 2013 | 44.07 | 44.26 | 43.78 | 44.12 | 3,971,255 | +0.15(+0.33%) |
Sep 24, 2013 | 44.30 | 44.42 | 43.95 | 43.98 | 6,725,880 | -0.34(-0.76%) |
Sep 23, 2013 | 44.60 | 44.83 | 44.29 | 44.31 | 5,327,057 | -0.31(-0.68%) |
Sep 20, 2013 | 45.26 | 45.46 | 44.52 | 44.62 | 6,230,344 | -0.74(-1.63%) |
Sep 19, 2013 | 45.50 | 45.92 | 45.33 | 45.36 | 7,841,208 | -0.04(-0.09%) |
Sep 18, 2013 | 43.91 | 45.45 | 43.45 | 45.40 | 6,794,304 | +1.49(+3.39%) |
Sep 17, 2013 | 43.92 | 44.27 | 43.84 | 43.91 | 5,079,033 | -0.03(-0.06%) |
Sep 16, 2013 | 44.38 | 44.51 | 43.83 | 43.94 | 6,740,843 | +0.43(+0.99%) |
Sep 13, 2013 | 43.44 | 43.59 | 43.29 | 43.50 | 3,941,215 | +0.12(+0.29%) |
Sep 12, 2013 | 43.67 | 43.90 | 43.30 | 43.38 | 4,011,001 | -0.28(-0.65%) |
Sep 11, 2013 | 43.35 | 43.66 | 43.28 | 43.66 | 3,916,214 | +0.35(+0.80%) |
Sep 10, 2013 | 43.45 | 43.58 | 43.07 | 43.31 | 4,433,689 | -0.03(-0.08%) |
Sep 09, 2013 | 42.51 | 43.35 | 42.48 | 43.35 | 5,462,801 | +0.88(+2.08%) |
Sep 06, 2013 | 42.19 | 42.84 | 42.19 | 42.46 | 6,992,644 | +0.65(+1.55%) |
Sep 05, 2013 | 42.30 | 42.30 | 41.77 | 41.81 | 4,615,879 | -0.45(-1.05%) |
Sep 04, 2013 | 41.94 | 42.40 | 41.75 | 42.26 | 6,502,972 | +0.36(+0.86%) |
Sep 03, 2013 | 42.43 | 42.59 | 41.55 | 41.90 | 9,850,923 | -0.37(-0.87%) |
Aug 30, 2013 | 42.73 | 42.90 | 42.21 | 42.27 | 5,878,905 | -0.36(-0.85%) |
Aug 29, 2013 | 42.44 | 42.63 | 42.25 | 42.63 | 3,562,671 | +0.07(+0.15%) |
Aug 28, 2013 | 42.90 | 42.90 | 42.47 | 42.56 | 3,269,758 | -0.26(-0.61%) |
Aug 27, 2013 | 42.65 | 43.08 | 42.59 | 42.82 | 5,121,994 | -0.21(-0.49%) |
Aug 26, 2013 | 43.16 | 43.25 | 42.90 | 43.03 | 4,463,991 | -0.12(-0.29%) |
Aug 23, 2013 | 42.74 | 43.17 | 42.55 | 43.16 | 4,452,976 | +0.45(+1.04%) |
Aug 22, 2013 | 42.56 | 42.73 | 42.22 | 42.71 | 3,814,016 | +0.26(+0.60%) |
Aug 21, 2013 | 42.17 | 43.13 | 41.94 | 42.46 | 6,768,118 | -0.10(-0.23%) |
Aug 20, 2013 | 41.85 | 42.74 | 41.71 | 42.55 | 6,297,045 | +0.94(+2.27%) |
Aug 19, 2013 | 42.19 | 42.19 | 41.59 | 41.61 | 7,267,972 | -0.56(-1.32%) |
Aug 16, 2013 | 43.20 | 43.20 | 42.17 | 42.17 | 6,495,995 | -1.06(-2.46%) |
Aug 15, 2013 | 43.67 | 43.79 | 43.07 | 43.23 | 5,540,377 | -0.81(-1.83%) |
Aug 14, 2013 | 44.17 | 44.31 | 44.00 | 44.04 | 3,873,541 | -0.17(-0.39%) |
Aug 13, 2013 | 44.82 | 44.89 | 44.08 | 44.21 | 5,765,740 | -0.62(-1.37%) |
Aug 12, 2013 | 45.09 | 45.09 | 44.62 | 44.82 | 4,134,153 | -0.32(-0.71%) |
Aug 09, 2013 | 44.69 | 45.40 | 44.62 | 45.14 | 4,414,830 | +0.39(+0.88%) |
Aug 08, 2013 | 44.87 | 44.98 | 44.51 | 44.75 | 3,779,191 | +0.02(+0.04%) |
Aug 07, 2013 | 44.98 | 45.02 | 44.51 | 44.73 | 3,083,883 | -0.12(-0.26%) |
Aug 06, 2013 | 44.95 | 45.19 | 44.78 | 44.85 | 5,935,316 | -0.16(-0.35%) |
Aug 05, 2013 | 44.91 | 45.20 | 44.87 | 45.00 | 4,320,697 | -0.03(-0.07%) |
Aug 02, 2013 | 45.37 | 45.44 | 45.02 | 45.04 | 3,939,331 | -0.22(-0.49%) |