Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.18 | 48.73 | 47.98 | 48.26 | 1,989,308 | +0.09(+0.18%) |
Oct 30, 2013 | 48.86 | 48.86 | 48.10 | 48.17 | 1,740,817 | -0.63(-1.29%) |
Oct 29, 2013 | 48.19 | 48.80 | 48.19 | 48.80 | 1,900,412 | +0.36(+0.75%) |
Oct 28, 2013 | 47.78 | 48.74 | 47.76 | 48.44 | 2,244,996 | +0.64(+1.35%) |
Oct 25, 2013 | 47.58 | 48.12 | 47.58 | 47.80 | 2,167,056 | +0.69(+1.46%) |
Oct 24, 2013 | 47.33 | 47.57 | 47.10 | 47.11 | 3,075,940 | +0.35(+0.74%) |
Oct 23, 2013 | 47.72 | 48.05 | 46.67 | 46.76 | 2,393,185 | -1.30(-2.71%) |
Oct 22, 2013 | 47.19 | 48.22 | 47.18 | 48.07 | 2,316,328 | +1.19(+2.54%) |
Oct 21, 2013 | 46.77 | 46.92 | 46.45 | 46.88 | 1,144,491 | +0.35(+0.76%) |
Oct 18, 2013 | 46.43 | 46.98 | 46.43 | 46.52 | 2,699,719 | +0.35(+0.77%) |
Oct 17, 2013 | 45.75 | 46.23 | 45.67 | 46.17 | 1,959,056 | +0.39(+0.85%) |
Oct 16, 2013 | 44.99 | 46.06 | 44.93 | 45.78 | 3,044,399 | -0.25(-0.54%) |
Oct 15, 2013 | 45.89 | 46.54 | 45.60 | 46.03 | 2,238,645 | +0.72(+1.58%) |
Oct 14, 2013 | 44.87 | 45.50 | 44.74 | 45.31 | 1,793,242 | +0.18(+0.39%) |
Oct 11, 2013 | 45.14 | 45.23 | 44.87 | 45.13 | 1,791,512 | +0.21(+0.47%) |
Oct 10, 2013 | 44.05 | 44.93 | 43.96 | 44.92 | 1,836,887 | +1.16(+2.66%) |
Oct 09, 2013 | 43.87 | 43.99 | 43.47 | 43.76 | 1,521,964 | -0.16(-0.37%) |
Oct 08, 2013 | 44.47 | 44.67 | 43.90 | 43.92 | 1,439,453 | -0.50(-1.13%) |
Oct 07, 2013 | 44.53 | 44.83 | 44.31 | 44.43 | 1,044,974 | -0.30(-0.68%) |
Oct 04, 2013 | 44.77 | 44.82 | 44.64 | 44.73 | 2,342,816 | +0.02(+0.05%) |
Oct 03, 2013 | 44.89 | 44.95 | 44.62 | 44.71 | 2,169,496 | -0.05(-0.11%) |
Oct 02, 2013 | 44.83 | 45.08 | 44.60 | 44.76 | 1,934,128 | -0.28(-0.61%) |
Oct 01, 2013 | 45.47 | 45.47 | 44.87 | 45.04 | 2,611,871 | +0.09(+0.19%) |
Sep 30, 2013 | 45.20 | 45.31 | 44.87 | 44.95 | 2,171,944 | -0.62(-1.37%) |
Sep 27, 2013 | 45.95 | 45.97 | 45.41 | 45.57 | 1,646,950 | -0.06(-0.12%) |
Sep 26, 2013 | 45.73 | 45.91 | 45.50 | 45.63 | 1,052,683 | -0.13(-0.28%) |
Sep 25, 2013 | 46.16 | 46.19 | 45.60 | 45.76 | 1,854,016 | -0.08(-0.17%) |
Sep 24, 2013 | 46.06 | 46.26 | 45.79 | 45.84 | 1,764,120 | +0.03(+0.06%) |
Sep 23, 2013 | 46.32 | 46.37 | 45.73 | 45.81 | 1,472,814 | -0.38(-0.83%) |
Sep 20, 2013 | 46.66 | 46.76 | 46.15 | 46.19 | 2,301,717 | -0.01(-0.02%) |
Sep 19, 2013 | 46.51 | 46.69 | 46.11 | 46.20 | 2,109,664 | -0.31(-0.67%) |
Sep 18, 2013 | 46.58 | 46.73 | 45.70 | 46.51 | 1,926,690 | -0.21(-0.45%) |
Sep 17, 2013 | 46.20 | 46.73 | 46.14 | 46.72 | 1,036,299 | +0.48(+1.04%) |
Sep 16, 2013 | 46.32 | 46.36 | 45.95 | 46.24 | 2,059,896 | +0.46(+1.00%) |
Sep 13, 2013 | 45.81 | 46.01 | 45.66 | 45.78 | 2,296,377 | +0.30(+0.65%) |
Sep 12, 2013 | 45.18 | 45.63 | 45.12 | 45.49 | 1,558,977 | +0.00(+0.00%) |
Sep 11, 2013 | 45.50 | 45.59 | 45.31 | 45.49 | 1,632,290 | +0.50(+1.11%) |
Sep 10, 2013 | 44.96 | 45.12 | 44.82 | 44.99 | 966,996 | +0.27(+0.61%) |
Sep 09, 2013 | 44.19 | 44.72 | 44.11 | 44.71 | 1,081,993 | +0.63(+1.42%) |
Sep 06, 2013 | 44.23 | 44.46 | 43.88 | 44.08 | 1,067,525 | +0.06(+0.13%) |
Sep 05, 2013 | 43.94 | 44.19 | 43.77 | 44.03 | 2,107,772 | +0.58(+1.33%) |
Sep 04, 2013 | 43.30 | 43.47 | 43.19 | 43.45 | 2,683,693 | +0.73(+1.71%) |
Sep 03, 2013 | 43.39 | 43.44 | 42.35 | 42.72 | 2,514,223 | +0.01(+0.02%) |
Aug 30, 2013 | 42.88 | 42.96 | 42.49 | 42.71 | 1,566,405 | -0.18(-0.41%) |
Aug 29, 2013 | 42.67 | 43.06 | 42.60 | 42.89 | 1,318,688 | +0.48(+1.13%) |
Aug 28, 2013 | 42.21 | 42.56 | 42.04 | 42.41 | 2,025,313 | -0.14(-0.33%) |
Aug 27, 2013 | 42.80 | 42.92 | 42.47 | 42.55 | 1,398,948 | -0.68(-1.56%) |
Aug 26, 2013 | 43.61 | 43.66 | 43.18 | 43.23 | 988,228 | -0.27(-0.62%) |
Aug 23, 2013 | 43.59 | 43.73 | 43.36 | 43.49 | 1,253,698 | -0.17(-0.39%) |
Aug 22, 2013 | 43.48 | 43.73 | 43.26 | 43.66 | 1,433,642 | +0.38(+0.88%) |
Aug 21, 2013 | 43.94 | 44.12 | 43.24 | 43.28 | 2,396,260 | -0.64(-1.46%) |
Aug 20, 2013 | 43.52 | 44.01 | 43.29 | 43.92 | 2,469,535 | +0.22(+0.50%) |
Aug 19, 2013 | 43.67 | 43.80 | 43.50 | 43.70 | 2,321,310 | +0.41(+0.94%) |
Aug 16, 2013 | 42.75 | 43.37 | 42.75 | 43.30 | 3,429,333 | +0.56(+1.30%) |
Aug 15, 2013 | 43.51 | 43.58 | 42.42 | 42.74 | 4,559,550 | -1.05(-2.40%) |
Aug 14, 2013 | 44.19 | 44.32 | 43.77 | 43.79 | 2,718,832 | -0.06(-0.13%) |
Aug 13, 2013 | 44.11 | 44.15 | 43.80 | 43.85 | 1,969,397 | -0.30(-0.67%) |
Aug 12, 2013 | 43.93 | 44.37 | 43.82 | 44.14 | 2,055,333 | +0.00(+0.00%) |
Aug 09, 2013 | 44.62 | 44.89 | 44.11 | 44.14 | 2,482,394 | -0.56(-1.26%) |
Aug 08, 2013 | 44.93 | 44.93 | 44.64 | 44.70 | 1,316,946 | +0.06(+0.13%) |
Aug 07, 2013 | 44.61 | 44.83 | 44.54 | 44.65 | 3,361,664 | -0.06(-0.13%) |
Aug 06, 2013 | 45.04 | 45.27 | 44.69 | 44.70 | 4,362,632 | -0.01(-0.03%) |
Aug 05, 2013 | 44.49 | 44.76 | 44.35 | 44.72 | 4,489,634 | +0.01(+0.02%) |
Aug 02, 2013 | 44.60 | 45.18 | 44.60 | 44.71 | 3,923,631 | -0.92(-2.02%) |