Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.54 | 46.70 | 45.94 | 45.97 | 427,843 | -0.46(-1.00%) |
Oct 30, 2013 | 46.60 | 46.72 | 46.27 | 46.43 | 387,442 | +0.01(+0.01%) |
Oct 29, 2013 | 46.54 | 47.19 | 46.02 | 46.42 | 310,991 | +0.08(+0.18%) |
Oct 28, 2013 | 46.63 | 46.67 | 46.12 | 46.34 | 329,692 | -0.30(-0.64%) |
Oct 25, 2013 | 47.16 | 47.19 | 46.39 | 46.64 | 268,500 | -0.17(-0.36%) |
Oct 24, 2013 | 46.45 | 47.06 | 46.19 | 46.81 | 277,027 | +0.60(+1.30%) |
Oct 23, 2013 | 46.15 | 46.51 | 45.70 | 46.21 | 398,202 | -0.01(-0.03%) |
Oct 22, 2013 | 45.75 | 46.77 | 45.15 | 46.22 | 442,968 | +1.46(+3.26%) |
Oct 21, 2013 | 44.13 | 44.90 | 44.13 | 44.76 | 194,349 | +0.64(+1.44%) |
Oct 18, 2013 | 44.34 | 44.34 | 43.82 | 44.13 | 235,469 | +0.15(+0.33%) |
Oct 17, 2013 | 43.09 | 43.98 | 42.83 | 43.98 | 211,136 | +0.19(+0.44%) |
Oct 16, 2013 | 43.98 | 44.12 | 43.53 | 43.79 | 148,515 | +0.15(+0.35%) |
Oct 15, 2013 | 43.78 | 43.84 | 43.14 | 43.63 | 289,108 | -0.16(-0.38%) |
Oct 14, 2013 | 42.97 | 44.16 | 42.97 | 43.80 | 197,386 | +0.45(+1.03%) |
Oct 11, 2013 | 42.88 | 43.53 | 42.73 | 43.35 | 261,649 | +0.26(+0.61%) |
Oct 10, 2013 | 43.06 | 43.41 | 42.82 | 43.09 | 212,494 | +0.48(+1.12%) |
Oct 09, 2013 | 42.93 | 43.04 | 42.50 | 42.61 | 242,290 | -0.31(-0.73%) |
Oct 08, 2013 | 43.03 | 43.44 | 42.77 | 42.92 | 247,275 | -0.22(-0.50%) |
Oct 07, 2013 | 43.11 | 43.46 | 42.80 | 43.14 | 202,843 | -0.20(-0.46%) |
Oct 04, 2013 | 43.54 | 43.99 | 43.20 | 43.34 | 194,111 | -0.25(-0.58%) |
Oct 03, 2013 | 43.95 | 43.99 | 43.04 | 43.59 | 262,386 | -0.36(-0.83%) |
Oct 02, 2013 | 43.83 | 44.08 | 43.27 | 43.96 | 234,120 | -0.01(-0.03%) |
Oct 01, 2013 | 42.96 | 43.97 | 42.74 | 43.97 | 353,629 | +1.47(+3.45%) |
Sep 27, 2013 | 42.75 | 42.87 | 42.20 | 42.50 | 373,785 | -0.62(-1.43%) |
Sep 26, 2013 | 43.43 | 43.74 | 42.92 | 43.12 | 179,489 | -0.19(-0.43%) |
Sep 25, 2013 | 43.24 | 43.63 | 43.22 | 43.31 | 229,233 | +0.27(+0.63%) |
Sep 24, 2013 | 43.20 | 43.74 | 42.97 | 43.04 | 271,119 | -0.03(-0.07%) |
Sep 23, 2013 | 43.16 | 43.60 | 42.83 | 43.07 | 243,425 | +0.04(+0.08%) |
Sep 20, 2013 | 43.67 | 43.82 | 42.94 | 43.03 | 577,263 | -0.49(-1.12%) |
Sep 19, 2013 | 42.96 | 44.09 | 42.96 | 43.52 | 473,390 | +0.65(+1.51%) |
Sep 18, 2013 | 41.96 | 43.08 | 41.63 | 42.87 | 600,638 | +1.02(+2.45%) |
Sep 17, 2013 | 41.40 | 42.17 | 41.25 | 41.85 | 369,312 | +0.45(+1.08%) |
Sep 16, 2013 | 42.01 | 41.97 | 41.33 | 41.40 | 247,436 | -0.19(-0.47%) |
Sep 13, 2013 | 42.02 | 42.28 | 41.55 | 41.60 | 414,722 | -0.26(-0.63%) |
Sep 12, 2013 | 41.95 | 42.11 | 41.72 | 41.86 | 217,635 | -0.11(-0.25%) |
Sep 11, 2013 | 42.37 | 42.62 | 41.79 | 41.97 | 226,796 | -0.40(-0.94%) |
Sep 10, 2013 | 42.11 | 42.44 | 42.07 | 42.37 | 244,243 | +0.32(+0.77%) |
Sep 09, 2013 | 42.07 | 42.37 | 41.68 | 42.04 | 409,202 | +0.04(+0.08%) |
Sep 06, 2013 | 41.30 | 42.56 | 41.10 | 42.01 | 472,671 | +0.94(+2.29%) |
Sep 05, 2013 | 41.19 | 41.51 | 40.92 | 41.07 | 146,696 | -0.09(-0.21%) |
Sep 04, 2013 | 40.66 | 41.18 | 40.09 | 41.16 | 600,415 | +0.74(+1.83%) |
Sep 03, 2013 | 40.49 | 40.70 | 39.96 | 40.41 | 340,377 | +0.35(+0.88%) |
Aug 30, 2013 | 40.99 | 40.99 | 40.02 | 40.06 | 262,478 | -0.83(-2.03%) |
Aug 29, 2013 | 40.61 | 41.03 | 40.60 | 40.89 | 237,133 | -0.02(-0.06%) |
Aug 28, 2013 | 40.15 | 41.17 | 39.74 | 40.91 | 295,412 | +0.89(+2.22%) |
Aug 27, 2013 | 39.61 | 40.13 | 39.31 | 40.03 | 380,257 | +0.27(+0.68%) |
Aug 26, 2013 | 39.79 | 40.61 | 39.43 | 39.76 | 331,294 | +0.03(+0.07%) |
Aug 23, 2013 | 39.61 | 39.77 | 39.17 | 39.73 | 263,896 | +0.29(+0.75%) |
Aug 22, 2013 | 39.34 | 39.49 | 38.98 | 39.43 | 179,235 | +0.26(+0.66%) |
Aug 21, 2013 | 39.26 | 39.53 | 39.09 | 39.17 | 155,402 | -0.15(-0.37%) |
Aug 20, 2013 | 38.95 | 39.33 | 38.58 | 39.32 | 247,477 | +0.40(+1.03%) |
Aug 19, 2013 | 39.04 | 39.06 | 38.57 | 38.92 | 494,838 | -0.15(-0.39%) |
Aug 16, 2013 | 39.26 | 39.34 | 38.74 | 39.07 | 268,027 | -0.31(-0.78%) |
Aug 15, 2013 | 39.15 | 39.57 | 39.01 | 39.38 | 264,411 | +0.00(+0.00%) |
Aug 14, 2013 | 39.53 | 39.66 | 39.15 | 39.38 | 169,167 | -0.09(-0.22%) |
Aug 13, 2013 | 39.53 | 39.65 | 39.01 | 39.47 | 241,940 | -0.11(-0.27%) |
Aug 12, 2013 | 39.46 | 39.67 | 39.25 | 39.57 | 181,326 | -0.04(-0.10%) |
Aug 09, 2013 | 39.42 | 39.87 | 39.08 | 39.61 | 327,406 | +0.28(+0.70%) |
Aug 08, 2013 | 40.04 | 40.50 | 39.32 | 39.34 | 323,619 | -0.51(-1.28%) |
Aug 07, 2013 | 40.40 | 40.47 | 39.80 | 39.85 | 264,451 | -0.60(-1.48%) |
Aug 06, 2013 | 40.09 | 40.45 | 39.86 | 40.45 | 278,478 | +0.32(+0.81%) |
Aug 05, 2013 | 40.71 | 40.91 | 39.98 | 40.13 | 531,893 | -0.54(-1.33%) |
Aug 02, 2013 | 40.91 | 41.12 | 40.35 | 40.67 | 304,202 | -0.25(-0.62%) |