Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.34 | 50.70 | 49.84 | 50.16 | 79,003 | -1.49(-2.88%) |
Oct 30, 2013 | 52.54 | 52.97 | 51.05 | 51.65 | 92,619 | -0.22(-0.42%) |
Oct 29, 2013 | 52.12 | 52.46 | 51.70 | 51.87 | 33,872 | -0.64(-1.22%) |
Oct 28, 2013 | 52.62 | 53.11 | 52.11 | 52.51 | 66,187 | +0.09(+0.17%) |
Oct 25, 2013 | 51.71 | 52.71 | 51.63 | 52.42 | 84,380 | +0.49(+0.94%) |
Oct 24, 2013 | 51.60 | 52.43 | 51.55 | 51.93 | 72,690 | +0.91(+1.78%) |
Oct 23, 2013 | 50.85 | 51.30 | 50.81 | 51.02 | 64,683 | -0.52(-1.01%) |
Oct 22, 2013 | 50.59 | 51.85 | 50.59 | 51.54 | 110,604 | +1.89(+3.81%) |
Oct 21, 2013 | 49.71 | 49.99 | 49.54 | 49.65 | 67,528 | +0.04(+0.08%) |
Oct 18, 2013 | 50.00 | 50.00 | 49.36 | 49.61 | 75,769 | -0.35(-0.70%) |
Oct 17, 2013 | 49.75 | 51.00 | 49.55 | 49.96 | 210,619 | +2.90(+6.16%) |
Oct 16, 2013 | 47.06 | 47.33 | 46.31 | 47.06 | 129,698 | -0.07(-0.15%) |
Oct 15, 2013 | 46.31 | 47.62 | 46.08 | 47.13 | 194,499 | +0.59(+1.27%) |
Oct 14, 2013 | 47.26 | 47.63 | 46.54 | 46.54 | 115,609 | +0.10(+0.22%) |
Oct 11, 2013 | 46.31 | 46.53 | 45.85 | 46.44 | 215,884 | -1.27(-2.66%) |
Oct 10, 2013 | 48.67 | 48.87 | 47.61 | 47.71 | 135,584 | -1.40(-2.85%) |
Oct 09, 2013 | 49.13 | 49.61 | 48.26 | 49.11 | 266,263 | -1.04(-2.07%) |
Oct 08, 2013 | 50.49 | 50.93 | 49.99 | 50.15 | 120,844 | -0.20(-0.40%) |
Oct 07, 2013 | 50.10 | 50.80 | 49.97 | 50.35 | 115,217 | +0.87(+1.76%) |
Oct 04, 2013 | 50.17 | 50.17 | 49.10 | 49.48 | 99,252 | -0.56(-1.12%) |
Oct 03, 2013 | 49.35 | 50.37 | 49.28 | 50.04 | 161,409 | +0.15(+0.30%) |
Oct 02, 2013 | 48.70 | 50.47 | 48.59 | 49.89 | 175,714 | +1.89(+3.94%) |
Oct 01, 2013 | 48.86 | 48.86 | 47.43 | 48.00 | 293,670 | -3.49(-6.78%) |
Sep 27, 2013 | 51.43 | 51.85 | 51.27 | 51.49 | 77,946 | +0.94(+1.86%) |
Sep 26, 2013 | 51.24 | 51.40 | 50.18 | 50.55 | 63,973 | -0.76(-1.48%) |
Sep 25, 2013 | 50.40 | 51.64 | 50.35 | 51.31 | 105,723 | +0.83(+1.64%) |
Sep 24, 2013 | 49.45 | 50.79 | 49.40 | 50.48 | 108,026 | +0.12(+0.24%) |
Sep 23, 2013 | 50.30 | 51.06 | 50.21 | 50.36 | 95,396 | -0.32(-0.63%) |
Sep 20, 2013 | 52.76 | 53.02 | 50.68 | 50.68 | 241,728 | -3.08(-5.73%) |
Sep 19, 2013 | 54.03 | 54.60 | 53.45 | 53.76 | 234,159 | -0.18(-0.33%) |
Sep 18, 2013 | 48.80 | 54.05 | 48.66 | 53.94 | 554,843 | +4.25(+8.55%) |
Sep 17, 2013 | 49.94 | 50.06 | 49.40 | 49.69 | 151,310 | +0.04(+0.08%) |
Sep 16, 2013 | 50.32 | 50.72 | 49.56 | 49.65 | 216,336 | -1.10(-2.17%) |
Sep 13, 2013 | 50.21 | 50.82 | 49.46 | 50.75 | 265,395 | +0.13(+0.26%) |
Sep 12, 2013 | 51.35 | 51.48 | 50.56 | 50.62 | 250,403 | -3.27(-6.07%) |
Sep 11, 2013 | 53.76 | 53.97 | 53.52 | 53.89 | 80,116 | -0.04(-0.07%) |
Sep 10, 2013 | 54.00 | 54.10 | 53.40 | 53.93 | 254,962 | -1.85(-3.32%) |
Sep 09, 2013 | 55.89 | 56.08 | 55.57 | 55.78 | 44,868 | -0.17(-0.30%) |
Sep 06, 2013 | 55.27 | 56.09 | 55.25 | 55.95 | 150,043 | +1.95(+3.61%) |
Sep 05, 2013 | 55.83 | 56.12 | 54.00 | 54.00 | 138,907 | -2.40(-4.26%) |
Sep 04, 2013 | 56.50 | 56.51 | 55.68 | 56.40 | 98,687 | -1.41(-2.44%) |
Sep 03, 2013 | 57.07 | 58.16 | 56.54 | 57.81 | 138,627 | +1.44(+2.55%) |
Aug 30, 2013 | 56.29 | 57.25 | 56.20 | 56.37 | 89,040 | -1.06(-1.85%) |
Aug 29, 2013 | 57.53 | 57.97 | 57.09 | 57.43 | 130,317 | -0.69(-1.19%) |
Aug 28, 2013 | 58.66 | 58.77 | 58.07 | 58.12 | 117,068 | -0.08(-0.14%) |
Aug 27, 2013 | 58.50 | 58.80 | 57.99 | 58.20 | 167,711 | +1.14(+2.00%) |
Aug 26, 2013 | 56.85 | 57.16 | 56.02 | 57.06 | 100,538 | +0.47(+0.83%) |
Aug 23, 2013 | 54.96 | 57.01 | 54.67 | 56.59 | 162,772 | +1.72(+3.13%) |
Aug 22, 2013 | 54.59 | 55.43 | 54.51 | 54.87 | 128,421 | +0.30(+0.55%) |
Aug 21, 2013 | 54.00 | 55.16 | 53.76 | 54.57 | 182,352 | -0.02(-0.04%) |
Aug 20, 2013 | 54.18 | 55.12 | 54.18 | 54.59 | 181,154 | +0.37(+0.68%) |
Aug 19, 2013 | 54.65 | 54.69 | 53.71 | 54.22 | 374,677 | -0.61(-1.11%) |
Aug 16, 2013 | 54.96 | 54.96 | 53.81 | 54.83 | 185,909 | +0.30(+0.55%) |
Aug 15, 2013 | 51.20 | 54.55 | 51.09 | 54.53 | 279,320 | +2.53(+4.87%) |
Aug 14, 2013 | 50.97 | 52.00 | 50.75 | 52.00 | 183,506 | +1.11(+2.18%) |
Aug 13, 2013 | 51.49 | 51.72 | 50.58 | 50.89 | 625,613 | -1.12(-2.15%) |
Aug 12, 2013 | 52.34 | 52.41 | 51.79 | 52.01 | 292,614 | +1.98(+3.96%) |
Aug 09, 2013 | 49.95 | 50.43 | 49.77 | 50.03 | 136,251 | -0.19(-0.38%) |
Aug 08, 2013 | 48.61 | 50.28 | 48.59 | 50.22 | 194,479 | +2.15(+4.47%) |
Aug 07, 2013 | 47.85 | 48.40 | 47.85 | 48.07 | 109,130 | +0.27(+0.56%) |
Aug 06, 2013 | 48.11 | 48.37 | 47.66 | 47.80 | 115,006 | -1.52(-3.08%) |
Aug 05, 2013 | 49.70 | 50.05 | 49.09 | 49.32 | 97,199 | -0.56(-1.12%) |
Aug 02, 2013 | 50.10 | 50.48 | 49.84 | 49.88 | 63,752 | -0.14(-0.28%) |