Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.21 | 46.21 | 45.64 | 45.64 | 860,995 | -0.59(-1.27%) |
Oct 30, 2013 | 46.39 | 46.62 | 45.99 | 46.22 | 803,728 | -0.20(-0.43%) |
Oct 29, 2013 | 46.13 | 46.46 | 45.78 | 46.42 | 572,865 | +0.42(+0.90%) |
Oct 28, 2013 | 46.31 | 46.41 | 45.76 | 46.00 | 786,030 | -0.10(-0.23%) |
Oct 25, 2013 | 45.85 | 46.11 | 45.82 | 46.11 | 662,008 | +0.21(+0.45%) |
Oct 24, 2013 | 45.87 | 46.03 | 45.58 | 45.90 | 496,024 | +0.14(+0.31%) |
Oct 23, 2013 | 46.20 | 46.31 | 45.67 | 45.76 | 556,071 | -0.72(-1.54%) |
Oct 22, 2013 | 46.30 | 46.69 | 46.30 | 46.48 | 594,260 | +0.26(+0.57%) |
Oct 21, 2013 | 46.32 | 46.38 | 46.09 | 46.21 | 429,088 | -0.14(-0.31%) |
Oct 18, 2013 | 46.20 | 46.41 | 45.84 | 46.35 | 948,813 | +0.29(+0.64%) |
Oct 17, 2013 | 45.62 | 46.13 | 45.57 | 46.06 | 1,327,538 | +0.20(+0.43%) |
Oct 16, 2013 | 45.79 | 46.02 | 45.61 | 45.86 | 1,092,641 | +0.46(+1.02%) |
Oct 15, 2013 | 45.72 | 45.83 | 45.32 | 45.40 | 653,665 | -0.47(-1.03%) |
Oct 14, 2013 | 45.34 | 45.97 | 45.29 | 45.87 | 440,188 | +0.22(+0.48%) |
Oct 11, 2013 | 45.46 | 45.93 | 45.30 | 45.65 | 1,012,731 | +0.19(+0.42%) |
Oct 10, 2013 | 44.49 | 45.47 | 44.42 | 45.47 | 1,356,441 | +1.55(+3.53%) |
Oct 09, 2013 | 43.68 | 44.07 | 43.54 | 43.92 | 1,041,092 | +0.30(+0.69%) |
Oct 08, 2013 | 44.25 | 44.44 | 43.60 | 43.61 | 869,817 | -0.65(-1.47%) |
Oct 07, 2013 | 44.06 | 44.54 | 44.05 | 44.27 | 674,052 | -0.19(-0.42%) |
Oct 04, 2013 | 43.67 | 44.50 | 43.67 | 44.45 | 755,661 | +0.80(+1.84%) |
Oct 03, 2013 | 44.20 | 44.37 | 43.58 | 43.65 | 1,387,882 | -0.79(-1.79%) |
Oct 02, 2013 | 44.20 | 44.51 | 44.00 | 44.44 | 834,525 | -0.10(-0.23%) |
Oct 01, 2013 | 44.22 | 44.61 | 44.18 | 44.55 | 658,984 | +0.40(+0.90%) |
Sep 30, 2013 | 44.08 | 44.36 | 44.03 | 44.15 | 851,802 | -0.20(-0.45%) |
Sep 27, 2013 | 44.40 | 44.54 | 44.26 | 44.35 | 548,070 | -0.37(-0.82%) |
Sep 26, 2013 | 44.59 | 44.86 | 44.49 | 44.72 | 497,326 | +0.17(+0.38%) |
Sep 25, 2013 | 44.55 | 44.64 | 44.50 | 44.55 | 720,424 | +0.00(+0.00%) |
Sep 24, 2013 | 44.53 | 44.86 | 44.50 | 44.55 | 617,021 | +0.06(+0.13%) |
Sep 23, 2013 | 44.54 | 44.76 | 44.44 | 44.49 | 865,024 | -0.32(-0.72%) |
Sep 20, 2013 | 45.07 | 45.29 | 44.69 | 44.81 | 1,410,001 | -0.15(-0.34%) |
Sep 19, 2013 | 44.94 | 45.14 | 44.85 | 44.96 | 734,987 | +0.17(+0.38%) |
Sep 18, 2013 | 44.68 | 44.92 | 44.43 | 44.79 | 1,447,328 | +0.11(+0.25%) |
Sep 17, 2013 | 44.52 | 44.70 | 44.33 | 44.68 | 798,727 | +0.28(+0.64%) |
Sep 16, 2013 | 44.03 | 44.42 | 43.94 | 44.40 | 1,010,618 | +0.73(+1.67%) |
Sep 13, 2013 | 43.60 | 43.76 | 43.41 | 43.67 | 811,463 | +0.20(+0.46%) |
Sep 12, 2013 | 43.52 | 43.57 | 43.29 | 43.47 | 584,282 | -0.09(-0.20%) |
Sep 11, 2013 | 43.22 | 43.56 | 43.20 | 43.56 | 622,360 | +0.36(+0.83%) |
Sep 10, 2013 | 43.23 | 43.30 | 42.91 | 43.20 | 715,266 | +0.24(+0.55%) |
Sep 09, 2013 | 42.38 | 42.96 | 42.33 | 42.96 | 571,535 | +0.75(+1.77%) |
Sep 06, 2013 | 42.51 | 42.51 | 41.88 | 42.22 | 1,038,611 | -0.11(-0.27%) |
Sep 05, 2013 | 42.45 | 42.53 | 41.89 | 42.33 | 868,364 | -0.15(-0.36%) |
Sep 04, 2013 | 42.28 | 42.63 | 42.22 | 42.48 | 1,077,207 | +0.42(+0.99%) |
Sep 03, 2013 | 42.44 | 42.62 | 41.65 | 42.06 | 671,664 | +0.07(+0.16%) |
Aug 30, 2013 | 42.13 | 42.21 | 41.78 | 42.00 | 792,287 | -0.13(-0.31%) |
Aug 29, 2013 | 42.51 | 42.62 | 41.99 | 42.13 | 862,072 | -0.39(-0.91%) |
Aug 28, 2013 | 42.56 | 42.80 | 42.42 | 42.52 | 728,406 | +0.00(+0.01%) |
Aug 27, 2013 | 42.85 | 42.98 | 42.42 | 42.52 | 748,327 | -0.75(-1.74%) |
Aug 26, 2013 | 43.35 | 43.53 | 43.19 | 43.27 | 983,336 | -0.08(-0.17%) |
Aug 23, 2013 | 43.36 | 43.48 | 43.06 | 43.35 | 497,386 | +0.02(+0.04%) |
Aug 22, 2013 | 43.04 | 43.44 | 43.03 | 43.33 | 430,155 | +0.35(+0.81%) |
Aug 21, 2013 | 43.05 | 43.29 | 42.77 | 42.98 | 1,024,198 | -0.20(-0.46%) |
Aug 20, 2013 | 43.05 | 43.23 | 42.80 | 43.18 | 639,955 | +0.09(+0.22%) |
Aug 19, 2013 | 43.71 | 43.81 | 43.08 | 43.08 | 562,524 | -0.70(-1.59%) |
Aug 16, 2013 | 44.08 | 44.29 | 43.67 | 43.78 | 854,036 | -0.53(-1.19%) |
Aug 15, 2013 | 44.49 | 44.82 | 44.28 | 44.31 | 850,433 | -0.53(-1.18%) |
Aug 14, 2013 | 44.40 | 45.01 | 44.34 | 44.84 | 1,198,365 | +0.31(+0.70%) |
Aug 13, 2013 | 43.99 | 44.62 | 43.89 | 44.52 | 1,168,964 | +0.74(+1.68%) |
Aug 12, 2013 | 43.32 | 43.84 | 43.30 | 43.79 | 950,047 | +0.23(+0.52%) |
Aug 09, 2013 | 43.39 | 43.61 | 43.34 | 43.56 | 616,504 | +0.14(+0.33%) |
Aug 08, 2013 | 43.28 | 43.50 | 43.04 | 43.42 | 766,052 | +0.36(+0.83%) |
Aug 07, 2013 | 43.20 | 43.29 | 42.92 | 43.06 | 582,808 | -0.25(-0.59%) |
Aug 06, 2013 | 43.41 | 43.47 | 43.09 | 43.32 | 488,118 | -0.19(-0.43%) |
Aug 05, 2013 | 43.59 | 43.67 | 43.34 | 43.51 | 614,828 | -0.16(-0.37%) |
Aug 02, 2013 | 43.76 | 43.87 | 43.41 | 43.67 | 609,934 | -0.26(-0.60%) |