Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.14 | 44.61 | 44.01 | 44.51 | 1,916,568 | +0.25(+0.56%) |
Oct 30, 2013 | 44.22 | 44.33 | 43.48 | 44.26 | 2,033,090 | +0.65(+1.50%) |
Oct 29, 2013 | 43.38 | 43.69 | 43.22 | 43.61 | 2,022,498 | +0.48(+1.12%) |
Oct 28, 2013 | 43.65 | 43.98 | 42.49 | 43.13 | 4,244,026 | +0.50(+1.17%) |
Oct 25, 2013 | 43.85 | 44.46 | 41.91 | 42.63 | 7,941,787 | -5.82(-12.00%) |
Oct 24, 2013 | 48.48 | 48.78 | 48.06 | 48.44 | 1,945,308 | -0.69(-1.40%) |
Oct 23, 2013 | 48.69 | 49.16 | 48.48 | 49.13 | 814,796 | +0.17(+0.35%) |
Oct 22, 2013 | 49.03 | 49.33 | 48.59 | 48.96 | 1,270,467 | +0.49(+1.01%) |
Oct 21, 2013 | 48.59 | 48.85 | 48.36 | 48.47 | 1,422,400 | +0.10(+0.21%) |
Oct 18, 2013 | 48.15 | 48.62 | 47.87 | 48.37 | 1,431,084 | +0.30(+0.63%) |
Oct 17, 2013 | 48.00 | 48.21 | 47.85 | 48.06 | 1,350,551 | -0.03(-0.07%) |
Oct 16, 2013 | 47.61 | 48.18 | 47.61 | 48.10 | 1,179,829 | +0.64(+1.34%) |
Oct 15, 2013 | 48.25 | 48.42 | 47.32 | 47.46 | 872,081 | -0.74(-1.53%) |
Oct 14, 2013 | 48.25 | 48.27 | 47.45 | 48.20 | 1,438,296 | -0.09(-0.20%) |
Oct 11, 2013 | 47.78 | 48.46 | 47.57 | 48.30 | 1,098,539 | +0.20(+0.41%) |
Oct 10, 2013 | 47.14 | 48.10 | 47.07 | 48.10 | 1,339,612 | +1.38(+2.96%) |
Oct 09, 2013 | 45.78 | 46.86 | 45.72 | 46.71 | 1,725,922 | +1.20(+2.65%) |
Oct 08, 2013 | 46.05 | 46.31 | 45.46 | 45.51 | 1,289,162 | -0.67(-1.45%) |
Oct 07, 2013 | 45.96 | 46.84 | 45.73 | 46.18 | 1,326,848 | -0.28(-0.61%) |
Oct 04, 2013 | 46.03 | 46.49 | 45.91 | 46.46 | 911,145 | +0.55(+1.20%) |
Oct 03, 2013 | 45.89 | 46.37 | 45.76 | 45.91 | 1,428,547 | +0.15(+0.34%) |
Oct 02, 2013 | 45.35 | 45.89 | 44.92 | 45.76 | 1,270,623 | -0.19(-0.41%) |
Oct 01, 2013 | 45.62 | 46.18 | 45.29 | 45.95 | 1,895,225 | +0.51(+1.12%) |
Sep 30, 2013 | 45.04 | 45.60 | 45.00 | 45.44 | 1,522,305 | +0.10(+0.23%) |
Sep 27, 2013 | 45.26 | 45.46 | 44.95 | 45.34 | 923,577 | -0.17(-0.38%) |
Sep 26, 2013 | 45.78 | 46.00 | 45.26 | 45.51 | 877,962 | +0.17(+0.38%) |
Sep 25, 2013 | 45.45 | 45.54 | 45.28 | 45.34 | 730,377 | +0.13(+0.29%) |
Sep 24, 2013 | 45.42 | 45.82 | 45.18 | 45.21 | 1,222,745 | -0.23(-0.51%) |
Sep 23, 2013 | 45.60 | 45.94 | 45.30 | 45.44 | 781,957 | +0.10(+0.23%) |
Sep 20, 2013 | 46.03 | 46.23 | 45.34 | 45.34 | 1,572,362 | -0.94(-2.03%) |
Sep 19, 2013 | 46.63 | 46.75 | 46.16 | 46.28 | 668,601 | -0.49(-1.05%) |
Sep 18, 2013 | 46.31 | 46.79 | 45.37 | 46.77 | 1,216,844 | +0.54(+1.17%) |
Sep 17, 2013 | 46.03 | 46.41 | 45.97 | 46.22 | 918,199 | +0.27(+0.58%) |
Sep 16, 2013 | 45.91 | 45.97 | 45.56 | 45.96 | 680,266 | +0.64(+1.40%) |
Sep 13, 2013 | 45.01 | 45.40 | 44.84 | 45.32 | 628,366 | +0.26(+0.57%) |
Sep 12, 2013 | 44.64 | 45.25 | 44.64 | 45.06 | 1,043,934 | +0.32(+0.71%) |
Sep 11, 2013 | 44.78 | 45.37 | 44.59 | 44.74 | 1,614,438 | -0.22(-0.48%) |
Sep 10, 2013 | 43.67 | 44.98 | 43.61 | 44.96 | 1,219,217 | +1.37(+3.14%) |
Sep 09, 2013 | 42.48 | 43.61 | 42.45 | 43.59 | 1,010,282 | +1.31(+3.09%) |
Sep 06, 2013 | 42.61 | 42.77 | 42.19 | 42.28 | 870,708 | -0.03(-0.08%) |
Sep 05, 2013 | 41.34 | 42.48 | 41.24 | 42.32 | 1,090,678 | +1.08(+2.61%) |
Sep 04, 2013 | 40.75 | 41.28 | 40.54 | 41.24 | 657,009 | +0.39(+0.95%) |
Sep 03, 2013 | 41.06 | 41.20 | 40.59 | 40.86 | 1,464,852 | +0.22(+0.53%) |
Aug 30, 2013 | 41.51 | 41.75 | 40.43 | 40.64 | 1,840,427 | -0.85(-2.05%) |
Aug 29, 2013 | 41.48 | 41.69 | 41.23 | 41.49 | 770,902 | +0.03(+0.06%) |
Aug 28, 2013 | 41.89 | 42.08 | 41.26 | 41.47 | 882,796 | -0.51(-1.21%) |
Aug 27, 2013 | 42.15 | 42.37 | 41.90 | 41.97 | 842,638 | -0.42(-0.99%) |
Aug 26, 2013 | 42.58 | 42.78 | 42.31 | 42.40 | 776,752 | +0.09(+0.20%) |
Aug 23, 2013 | 42.36 | 42.63 | 41.74 | 42.31 | 553,101 | +0.03(+0.08%) |
Aug 22, 2013 | 42.33 | 42.77 | 41.69 | 42.27 | 636,917 | +0.23(+0.55%) |
Aug 21, 2013 | 42.80 | 42.80 | 41.89 | 42.04 | 773,183 | -0.39(-0.91%) |
Aug 20, 2013 | 42.63 | 42.83 | 42.40 | 42.43 | 947,810 | -0.16(-0.38%) |
Aug 19, 2013 | 42.46 | 42.89 | 42.46 | 42.59 | 1,304,774 | -0.01(-0.02%) |
Aug 16, 2013 | 42.07 | 42.60 | 41.90 | 42.60 | 1,129,680 | +0.89(+2.15%) |
Aug 15, 2013 | 42.02 | 43.04 | 41.64 | 41.71 | 730,877 | +0.01(+0.02%) |
Aug 14, 2013 | 41.76 | 41.90 | 41.24 | 41.70 | 1,109,998 | -0.39(-0.92%) |
Aug 13, 2013 | 42.62 | 42.79 | 42.04 | 42.08 | 844,484 | -0.45(-1.07%) |
Aug 12, 2013 | 42.79 | 42.91 | 42.37 | 42.54 | 758,901 | -0.46(-1.07%) |
Aug 09, 2013 | 42.79 | 43.16 | 42.48 | 43.00 | 1,045,286 | +0.30(+0.70%) |
Aug 08, 2013 | 42.25 | 42.89 | 42.13 | 42.70 | 1,922,211 | +1.33(+3.21%) |
Aug 07, 2013 | 41.02 | 41.49 | 40.95 | 41.37 | 1,020,662 | +0.32(+0.77%) |
Aug 06, 2013 | 41.22 | 41.43 | 40.68 | 41.06 | 1,695,377 | +0.68(+1.67%) |
Aug 05, 2013 | 41.08 | 41.30 | 40.27 | 40.38 | 1,494,766 | -0.61(-1.48%) |
Aug 02, 2013 | 43.08 | 43.65 | 40.57 | 40.99 | 3,558,424 | -0.42(-1.01%) |