Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.54 | 43.54 | 41.52 | 41.83 | 1,339,471 | -3.15(-7.01%) |
Oct 30, 2013 | 44.51 | 45.63 | 43.54 | 44.99 | 960,267 | +0.87(+1.97%) |
Oct 29, 2013 | 45.52 | 45.68 | 43.72 | 44.12 | 880,427 | -1.51(-3.30%) |
Oct 28, 2013 | 46.12 | 46.78 | 45.39 | 45.62 | 688,108 | -0.36(-0.78%) |
Oct 25, 2013 | 45.13 | 46.24 | 44.32 | 45.98 | 0 | +0.74(+1.64%) |
Oct 24, 2013 | 44.93 | 45.81 | 44.89 | 45.24 | 943,914 | +1.03(+2.34%) |
Oct 23, 2013 | 45.69 | 45.82 | 43.99 | 44.21 | 897,828 | -1.82(-3.95%) |
Oct 22, 2013 | 44.78 | 46.82 | 44.78 | 46.02 | 1,088,140 | +1.95(+4.43%) |
Oct 21, 2013 | 43.52 | 44.21 | 43.43 | 44.07 | 651,784 | +0.92(+2.14%) |
Oct 18, 2013 | 43.41 | 44.15 | 43.02 | 43.15 | 624,444 | -0.41(-0.94%) |
Oct 17, 2013 | 42.27 | 44.34 | 42.27 | 43.56 | 1,382,630 | +2.63(+6.43%) |
Oct 16, 2013 | 40.87 | 41.77 | 40.06 | 40.93 | 976,163 | +0.17(+0.41%) |
Oct 15, 2013 | 39.64 | 41.03 | 39.32 | 40.76 | 1,166,547 | +0.78(+1.96%) |
Oct 14, 2013 | 40.32 | 40.83 | 39.39 | 39.98 | 652,349 | -0.18(-0.46%) |
Oct 11, 2013 | 40.67 | 41.02 | 39.71 | 40.16 | 0 | -1.26(-3.05%) |
Oct 10, 2013 | 41.29 | 42.79 | 40.41 | 41.43 | 919,883 | +0.60(+1.47%) |
Oct 09, 2013 | 40.58 | 41.27 | 39.55 | 40.82 | 847,664 | -0.02(-0.04%) |
Oct 08, 2013 | 42.24 | 42.81 | 40.65 | 40.84 | 762,227 | -1.29(-3.06%) |
Oct 07, 2013 | 42.25 | 42.81 | 41.97 | 42.13 | 720,144 | +0.01(+0.02%) |
Oct 04, 2013 | 42.23 | 42.78 | 41.91 | 42.12 | 0 | +0.20(+0.48%) |
Oct 03, 2013 | 42.67 | 43.11 | 41.66 | 41.92 | 979,479 | -0.77(-1.80%) |
Oct 02, 2013 | 42.51 | 43.49 | 42.51 | 42.69 | 1,192,980 | +0.38(+0.91%) |
Oct 01, 2013 | 41.62 | 42.57 | 40.98 | 42.30 | 1,201,849 | +0.10(+0.25%) |
Sep 30, 2013 | 41.01 | 42.39 | 41.01 | 42.20 | 968,982 | +0.43(+1.04%) |
Sep 27, 2013 | 42.70 | 43.32 | 41.37 | 41.77 | 0 | -0.51(-1.21%) |
Sep 26, 2013 | 43.29 | 43.84 | 41.85 | 42.28 | 659,076 | -0.98(-2.27%) |
Sep 25, 2013 | 42.83 | 44.37 | 42.82 | 43.26 | 884,948 | +0.62(+1.44%) |
Sep 24, 2013 | 42.11 | 43.29 | 41.64 | 42.64 | 982,548 | +0.40(+0.94%) |
Sep 23, 2013 | 44.25 | 44.35 | 42.09 | 42.24 | 1,144,811 | -1.34(-3.08%) |
Sep 20, 2013 | 45.97 | 46.18 | 43.36 | 43.59 | 0 | -3.53(-7.49%) |
Sep 19, 2013 | 48.91 | 49.14 | 46.29 | 47.12 | 1,093,899 | -1.46(-3.01%) |
Sep 18, 2013 | 44.59 | 50.25 | 44.27 | 48.58 | 2,048,667 | +3.68(+8.21%) |
Sep 17, 2013 | 44.35 | 44.95 | 44.08 | 44.90 | 0 | +0.64(+1.45%) |
Sep 16, 2013 | 45.03 | 45.17 | 43.96 | 44.26 | 0 | -0.74(-1.64%) |
Sep 13, 2013 | 43.79 | 45.16 | 43.51 | 44.99 | 0 | +0.92(+2.09%) |
Sep 12, 2013 | 44.66 | 45.57 | 43.96 | 44.07 | 0 | -2.40(-5.17%) |
Sep 11, 2013 | 46.62 | 47.14 | 45.65 | 46.48 | 650,527 | +0.01(+0.02%) |
Sep 10, 2013 | 47.47 | 47.47 | 45.32 | 46.47 | 1,218,838 | -1.87(-3.87%) |
Sep 09, 2013 | 48.84 | 49.31 | 48.15 | 48.34 | 0 | -0.35(-0.72%) |
Sep 06, 2013 | 48.45 | 49.00 | 47.88 | 48.69 | 0 | +0.65(+1.35%) |
Sep 05, 2013 | 49.47 | 49.61 | 47.93 | 48.04 | 839,354 | -1.64(-3.30%) |
Sep 04, 2013 | 49.56 | 49.87 | 48.73 | 49.68 | 1,005,323 | -0.58(-1.16%) |
Sep 03, 2013 | 51.18 | 51.69 | 49.84 | 50.26 | 1,345,147 | -0.07(-0.14%) |
Aug 30, 2013 | 50.69 | 51.31 | 49.93 | 50.33 | 0 | -0.88(-1.73%) |
Aug 29, 2013 | 51.71 | 52.09 | 49.87 | 51.21 | 1,659,412 | -0.88(-1.70%) |
Aug 28, 2013 | 54.25 | 55.37 | 51.66 | 52.10 | 1,127,619 | -1.80(-3.33%) |
Aug 27, 2013 | 57.66 | 58.32 | 53.79 | 53.89 | 1,181,833 | -2.39(-4.25%) |
Aug 26, 2013 | 55.93 | 56.45 | 55.28 | 56.29 | 720,865 | +0.82(+1.49%) |
Aug 23, 2013 | 53.50 | 55.99 | 53.50 | 55.46 | 0 | +2.02(+3.78%) |
Aug 22, 2013 | 53.25 | 54.21 | 52.91 | 53.44 | 0 | +0.99(+1.88%) |
Aug 21, 2013 | 53.68 | 54.19 | 52.38 | 52.45 | 841,578 | -1.56(-2.89%) |
Aug 20, 2013 | 51.78 | 54.43 | 51.26 | 54.01 | 851,037 | +1.57(+2.99%) |
Aug 19, 2013 | 53.68 | 54.11 | 52.32 | 52.44 | 1,183,261 | -1.03(-1.93%) |
Aug 16, 2013 | 53.66 | 54.53 | 52.92 | 53.48 | 0 | +0.11(+0.21%) |
Aug 15, 2013 | 49.65 | 53.77 | 49.28 | 53.36 | 1,503,860 | +3.14(+6.25%) |
Aug 14, 2013 | 49.43 | 51.06 | 49.23 | 50.22 | 1,058,385 | +1.01(+2.06%) |
Aug 13, 2013 | 50.90 | 50.90 | 48.84 | 49.21 | 1,109,491 | -1.33(-2.63%) |
Aug 12, 2013 | 48.78 | 51.33 | 48.66 | 50.54 | 1,937,716 | +3.40(+7.21%) |
Aug 09, 2013 | 46.47 | 47.70 | 46.12 | 47.14 | 1,225,814 | +1.48(+3.25%) |
Aug 08, 2013 | 42.06 | 46.10 | 41.96 | 45.65 | 1,236,320 | +3.77(+9.01%) |
Aug 07, 2013 | 41.63 | 42.58 | 41.19 | 41.88 | 930,522 | +0.16(+0.37%) |
Aug 06, 2013 | 43.36 | 43.67 | 41.65 | 41.72 | 1,107,245 | -2.40(-5.44%) |
Aug 05, 2013 | 44.51 | 45.46 | 43.95 | 44.13 | 675,406 | -0.30(-0.68%) |
Aug 02, 2013 | 45.12 | 45.81 | 44.08 | 44.43 | 889,382 | -0.82(-1.82%) |