Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.74 | 47.93 | 47.53 | 47.62 | 229,573 | -0.10(-0.21%) |
Oct 30, 2013 | 48.13 | 48.17 | 47.60 | 47.72 | 1,511,769 | -0.33(-0.70%) |
Oct 29, 2013 | 47.75 | 48.08 | 47.72 | 48.06 | 334,201 | +0.44(+0.93%) |
Oct 28, 2013 | 47.34 | 47.69 | 47.34 | 47.62 | 913,305 | +0.25(+0.53%) |
Oct 25, 2013 | 47.09 | 47.37 | 47.03 | 47.36 | 191,980 | +0.25(+0.52%) |
Oct 24, 2013 | 47.23 | 47.23 | 47.07 | 47.12 | 167,104 | -0.04(-0.09%) |
Oct 23, 2013 | 47.01 | 47.24 | 47.01 | 47.16 | 1,937,970 | -0.04(-0.09%) |
Oct 22, 2013 | 46.86 | 47.29 | 46.80 | 47.20 | 2,638,724 | +0.41(+0.88%) |
Oct 21, 2013 | 46.79 | 46.79 | 46.65 | 46.79 | 239,093 | +0.05(+0.12%) |
Oct 18, 2013 | 46.69 | 46.77 | 46.56 | 46.73 | 284,546 | +0.12(+0.25%) |
Oct 17, 2013 | 46.11 | 46.67 | 46.11 | 46.62 | 543,040 | +0.49(+1.07%) |
Oct 16, 2013 | 45.66 | 46.14 | 45.66 | 46.13 | 277,046 | +0.60(+1.32%) |
Oct 15, 2013 | 45.81 | 45.87 | 45.52 | 45.53 | 228,259 | -0.35(-0.77%) |
Oct 14, 2013 | 45.58 | 45.88 | 45.50 | 45.88 | 1,066,300 | +0.13(+0.29%) |
Oct 11, 2013 | 45.59 | 45.75 | 45.52 | 45.75 | 364,623 | +0.16(+0.36%) |
Oct 10, 2013 | 45.22 | 45.59 | 45.12 | 45.59 | 227,994 | +0.74(+1.64%) |
Oct 09, 2013 | 44.86 | 45.12 | 44.78 | 44.85 | 530,600 | +0.04(+0.09%) |
Oct 08, 2013 | 45.05 | 45.14 | 44.81 | 44.81 | 746,883 | -0.26(-0.58%) |
Oct 07, 2013 | 44.95 | 45.28 | 44.93 | 45.07 | 256,179 | -0.14(-0.31%) |
Oct 04, 2013 | 45.16 | 45.24 | 44.99 | 45.21 | 189,825 | +0.13(+0.29%) |
Oct 03, 2013 | 45.35 | 45.37 | 44.98 | 45.08 | 398,506 | -0.36(-0.80%) |
Oct 02, 2013 | 45.34 | 45.47 | 45.12 | 45.44 | 349,029 | -0.10(-0.22%) |
Oct 01, 2013 | 45.31 | 45.61 | 45.31 | 45.55 | 561,415 | -0.01(-0.03%) |
Sep 27, 2013 | 45.70 | 45.72 | 45.44 | 45.56 | 183,543 | -0.29(-0.64%) |
Sep 26, 2013 | 45.83 | 45.93 | 45.68 | 45.85 | 152,001 | +0.12(+0.25%) |
Sep 25, 2013 | 46.04 | 46.04 | 45.74 | 45.74 | 184,387 | -0.27(-0.58%) |
Sep 24, 2013 | 46.14 | 46.21 | 45.96 | 46.00 | 382,729 | -0.18(-0.39%) |
Sep 23, 2013 | 46.20 | 46.23 | 46.01 | 46.18 | 219,224 | -0.13(-0.28%) |
Sep 20, 2013 | 46.78 | 46.78 | 46.31 | 46.31 | 227,036 | -0.43(-0.93%) |
Sep 19, 2013 | 46.88 | 46.88 | 46.64 | 46.75 | 254,893 | -0.06(-0.13%) |
Sep 18, 2013 | 46.18 | 46.89 | 46.04 | 46.81 | 442,223 | +0.62(+1.33%) |
Sep 17, 2013 | 46.14 | 46.25 | 46.08 | 46.19 | 384,401 | +0.14(+0.31%) |
Sep 16, 2013 | 46.28 | 46.28 | 45.99 | 46.05 | 214,936 | +0.26(+0.56%) |
Sep 13, 2013 | 45.65 | 45.82 | 45.64 | 45.79 | 465,991 | +0.30(+0.66%) |
Sep 12, 2013 | 45.59 | 45.65 | 45.47 | 45.49 | 431,190 | -0.02(-0.04%) |
Sep 11, 2013 | 45.30 | 45.54 | 45.26 | 45.51 | 780,914 | +0.21(+0.45%) |
Sep 10, 2013 | 45.22 | 45.30 | 45.12 | 45.30 | 469,193 | +0.33(+0.72%) |
Sep 09, 2013 | 44.82 | 45.00 | 44.76 | 44.98 | 740,581 | +0.29(+0.65%) |
Sep 06, 2013 | 44.77 | 44.92 | 44.42 | 44.69 | 656,284 | +0.04(+0.09%) |
Sep 05, 2013 | 44.79 | 44.84 | 44.58 | 44.65 | 227,867 | -0.10(-0.23%) |
Sep 04, 2013 | 44.39 | 44.81 | 44.36 | 44.75 | 400,750 | +0.30(+0.67%) |
Sep 03, 2013 | 44.89 | 44.89 | 44.34 | 44.45 | 553,728 | -0.31(-0.70%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.65 | 44.76 | 466,695 | -0.06(-0.14%) |
Aug 29, 2013 | 44.77 | 45.04 | 44.77 | 44.82 | 460,434 | +0.07(+0.15%) |
Aug 28, 2013 | 44.71 | 44.92 | 44.64 | 44.75 | 370,488 | +0.02(+0.05%) |
Aug 27, 2013 | 44.72 | 44.95 | 44.71 | 44.73 | 773,409 | -0.35(-0.78%) |
Aug 26, 2013 | 45.52 | 45.52 | 45.07 | 45.09 | 385,453 | -0.41(-0.89%) |
Aug 23, 2013 | 45.23 | 45.53 | 45.12 | 45.49 | 610,164 | +0.52(+1.16%) |
Aug 22, 2013 | 44.81 | 45.05 | 44.71 | 44.97 | 737,188 | +0.26(+0.58%) |
Aug 21, 2013 | 45.00 | 45.07 | 44.69 | 44.71 | 710,872 | -0.37(-0.81%) |
Aug 20, 2013 | 45.02 | 45.31 | 44.99 | 45.08 | 1,412,644 | +0.09(+0.21%) |
Aug 19, 2013 | 45.05 | 45.26 | 44.98 | 44.98 | 419,303 | -0.18(-0.40%) |
Aug 16, 2013 | 45.39 | 45.39 | 45.02 | 45.17 | 413,328 | -0.29(-0.64%) |
Aug 15, 2013 | 45.78 | 45.79 | 45.41 | 45.46 | 628,261 | -0.58(-1.25%) |
Aug 14, 2013 | 46.24 | 46.31 | 45.97 | 46.03 | 494,276 | -0.30(-0.64%) |
Aug 13, 2013 | 46.43 | 46.45 | 46.15 | 46.33 | 321,117 | -0.01(-0.01%) |
Aug 12, 2013 | 46.27 | 46.42 | 46.22 | 46.34 | 385,914 | -0.10(-0.22%) |
Aug 09, 2013 | 46.58 | 46.64 | 46.26 | 46.44 | 343,258 | -0.21(-0.46%) |
Aug 08, 2013 | 46.68 | 46.75 | 46.45 | 46.65 | 360,545 | +0.05(+0.11%) |
Aug 07, 2013 | 46.45 | 46.66 | 46.41 | 46.60 | 366,114 | +0.02(+0.04%) |
Aug 06, 2013 | 46.73 | 46.73 | 46.49 | 46.58 | 299,589 | -0.17(-0.36%) |
Aug 05, 2013 | 46.79 | 46.83 | 46.70 | 46.75 | 1,366,846 | -0.13(-0.27%) |
Aug 02, 2013 | 46.74 | 46.88 | 46.61 | 46.88 | 315,831 | +0.08(+0.17%) |