Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.13 | 49.02 | 47.69 | 48.24 | 1,964,166 | -0.78(-1.60%) |
Oct 30, 2013 | 53.07 | 55.29 | 48.98 | 49.02 | 2,602,536 | -3.65(-6.93%) |
Oct 29, 2013 | 52.45 | 52.73 | 51.97 | 52.67 | 685,041 | +0.24(+0.46%) |
Oct 28, 2013 | 52.87 | 52.92 | 52.25 | 52.43 | 607,378 | -0.44(-0.82%) |
Oct 25, 2013 | 51.96 | 52.91 | 51.77 | 52.87 | 475,545 | +0.93(+1.80%) |
Oct 24, 2013 | 51.63 | 52.03 | 51.53 | 51.93 | 424,897 | +0.29(+0.56%) |
Oct 23, 2013 | 51.55 | 51.74 | 51.27 | 51.64 | 324,776 | -0.05(-0.10%) |
Oct 22, 2013 | 50.79 | 51.75 | 50.76 | 51.69 | 488,079 | +0.94(+1.85%) |
Oct 21, 2013 | 50.89 | 50.89 | 50.35 | 50.75 | 534,462 | -0.20(-0.40%) |
Oct 18, 2013 | 51.00 | 51.11 | 50.61 | 50.95 | 287,426 | +0.20(+0.40%) |
Oct 17, 2013 | 49.87 | 50.81 | 49.87 | 50.75 | 295,385 | +0.54(+1.07%) |
Oct 16, 2013 | 50.01 | 50.66 | 49.78 | 50.21 | 425,207 | +0.37(+0.75%) |
Oct 15, 2013 | 50.27 | 50.55 | 49.59 | 49.84 | 395,328 | -0.48(-0.95%) |
Oct 14, 2013 | 50.11 | 50.45 | 49.85 | 50.32 | 480,952 | -0.13(-0.25%) |
Oct 11, 2013 | 50.30 | 50.55 | 50.00 | 50.45 | 380,132 | +0.08(+0.16%) |
Oct 10, 2013 | 49.61 | 50.37 | 49.35 | 50.37 | 545,681 | +1.22(+2.48%) |
Oct 09, 2013 | 50.05 | 50.07 | 48.65 | 49.15 | 1,217,841 | -1.03(-2.05%) |
Oct 08, 2013 | 51.41 | 51.45 | 49.87 | 50.18 | 853,881 | -1.65(-3.18%) |
Oct 07, 2013 | 52.01 | 52.23 | 51.57 | 51.82 | 288,862 | -0.56(-1.07%) |
Oct 04, 2013 | 52.39 | 52.55 | 52.06 | 52.39 | 699,135 | +0.21(+0.41%) |
Oct 03, 2013 | 51.61 | 52.28 | 51.03 | 52.17 | 596,519 | +0.54(+1.04%) |
Oct 02, 2013 | 51.60 | 51.85 | 51.21 | 51.63 | 316,724 | -0.37(-0.70%) |
Oct 01, 2013 | 51.22 | 52.31 | 51.20 | 52.00 | 961,530 | +0.62(+1.20%) |
Sep 30, 2013 | 50.10 | 51.64 | 49.85 | 51.38 | 549,129 | +0.85(+1.69%) |
Sep 27, 2013 | 50.88 | 51.26 | 50.33 | 50.53 | 491,331 | -0.55(-1.08%) |
Sep 26, 2013 | 51.03 | 51.39 | 50.66 | 51.08 | 439,195 | +0.19(+0.37%) |
Sep 25, 2013 | 51.01 | 51.44 | 50.76 | 50.89 | 486,982 | +0.00(+0.00%) |
Sep 24, 2013 | 50.86 | 51.36 | 50.66 | 50.89 | 349,091 | +0.17(+0.34%) |
Sep 23, 2013 | 50.35 | 51.10 | 50.28 | 50.72 | 466,915 | +0.14(+0.27%) |
Sep 20, 2013 | 52.07 | 52.41 | 50.57 | 50.58 | 951,594 | -1.31(-2.52%) |
Sep 19, 2013 | 52.17 | 52.42 | 51.78 | 51.89 | 236,309 | -0.22(-0.42%) |
Sep 18, 2013 | 51.02 | 52.45 | 51.02 | 52.11 | 386,375 | +1.03(+2.02%) |
Sep 17, 2013 | 50.76 | 51.17 | 50.59 | 51.08 | 315,262 | +0.32(+0.62%) |
Sep 16, 2013 | 51.29 | 51.39 | 50.69 | 50.76 | 204,219 | +0.01(+0.01%) |
Sep 13, 2013 | 51.16 | 51.16 | 50.61 | 50.76 | 236,298 | -0.40(-0.79%) |
Sep 12, 2013 | 51.27 | 51.62 | 50.79 | 51.16 | 444,982 | -0.25(-0.49%) |
Sep 11, 2013 | 51.87 | 52.08 | 51.36 | 51.41 | 428,193 | -0.57(-1.09%) |
Sep 10, 2013 | 50.69 | 52.01 | 50.65 | 51.98 | 473,911 | +1.45(+2.86%) |
Sep 09, 2013 | 49.92 | 50.73 | 49.92 | 50.54 | 264,003 | +0.66(+1.32%) |
Sep 06, 2013 | 50.35 | 50.37 | 49.54 | 49.88 | 374,206 | -0.24(-0.48%) |
Sep 05, 2013 | 48.65 | 50.26 | 48.45 | 50.12 | 885,476 | +1.37(+2.81%) |
Sep 04, 2013 | 47.99 | 48.89 | 47.99 | 48.75 | 579,839 | +0.66(+1.38%) |
Sep 03, 2013 | 48.58 | 48.94 | 47.74 | 48.08 | 683,817 | +0.08(+0.17%) |
Aug 30, 2013 | 48.69 | 48.69 | 47.95 | 48.00 | 287,280 | -0.66(-1.35%) |
Aug 29, 2013 | 48.62 | 49.00 | 48.37 | 48.66 | 373,051 | +0.01(+0.03%) |
Aug 28, 2013 | 48.88 | 49.05 | 48.63 | 48.65 | 200,192 | -0.25(-0.52%) |
Aug 27, 2013 | 49.38 | 49.50 | 48.89 | 48.90 | 206,918 | -0.87(-1.75%) |
Aug 26, 2013 | 49.90 | 50.27 | 49.56 | 49.77 | 219,365 | -0.11(-0.22%) |
Aug 23, 2013 | 50.33 | 50.52 | 49.71 | 49.88 | 210,764 | -0.32(-0.64%) |
Aug 22, 2013 | 49.65 | 50.31 | 49.61 | 50.20 | 194,640 | +0.66(+1.33%) |
Aug 21, 2013 | 49.75 | 50.01 | 49.50 | 49.54 | 332,008 | -0.40(-0.80%) |
Aug 20, 2013 | 49.68 | 50.34 | 49.54 | 49.94 | 189,148 | +0.37(+0.74%) |
Aug 19, 2013 | 49.58 | 49.75 | 49.27 | 49.58 | 244,009 | -0.01(-0.01%) |
Aug 16, 2013 | 49.53 | 49.74 | 49.30 | 49.58 | 206,937 | -0.03(-0.06%) |
Aug 15, 2013 | 49.57 | 49.88 | 49.23 | 49.61 | 328,145 | -0.51(-1.02%) |
Aug 14, 2013 | 50.12 | 50.38 | 49.65 | 50.12 | 343,050 | -0.14(-0.28%) |
Aug 13, 2013 | 50.32 | 50.58 | 50.11 | 50.26 | 217,844 | -0.06(-0.13%) |
Aug 12, 2013 | 50.35 | 50.59 | 50.15 | 50.33 | 217,660 | -0.09(-0.18%) |
Aug 09, 2013 | 50.36 | 50.69 | 50.22 | 50.42 | 320,720 | +0.05(+0.10%) |
Aug 08, 2013 | 50.74 | 50.95 | 50.32 | 50.37 | 668,805 | -0.20(-0.40%) |
Aug 07, 2013 | 51.99 | 52.13 | 50.50 | 50.57 | 704,192 | -1.71(-3.27%) |
Aug 06, 2013 | 52.87 | 52.99 | 52.21 | 52.28 | 315,728 | -0.73(-1.37%) |
Aug 05, 2013 | 53.33 | 53.33 | 52.71 | 53.01 | 268,167 | -0.44(-0.83%) |
Aug 02, 2013 | 52.99 | 53.53 | 52.73 | 53.45 | 533,753 | +0.18(+0.34%) |