Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.97 | 47.29 | 45.89 | 46.75 | 1,766,314 | +0.70(+1.53%) |
Oct 30, 2013 | 46.79 | 47.01 | 45.76 | 46.04 | 3,135,278 | -0.74(-1.59%) |
Oct 29, 2013 | 49.34 | 49.34 | 46.45 | 46.79 | 4,551,771 | -3.68(-7.30%) |
Oct 28, 2013 | 50.63 | 50.84 | 50.14 | 50.47 | 1,809,139 | -0.24(-0.47%) |
Oct 25, 2013 | 51.60 | 51.60 | 50.22 | 50.71 | 2,154,464 | -0.69(-1.34%) |
Oct 24, 2013 | 51.16 | 51.59 | 50.99 | 51.40 | 777,429 | +0.44(+0.86%) |
Oct 23, 2013 | 51.13 | 51.52 | 50.83 | 50.96 | 1,133,287 | -0.62(-1.21%) |
Oct 22, 2013 | 51.17 | 51.65 | 50.96 | 51.59 | 976,145 | +0.72(+1.42%) |
Oct 21, 2013 | 51.60 | 51.73 | 50.51 | 50.87 | 1,427,325 | -0.54(-1.06%) |
Oct 18, 2013 | 50.51 | 51.42 | 50.18 | 51.41 | 910,468 | +1.19(+2.38%) |
Oct 17, 2013 | 49.76 | 50.47 | 49.66 | 50.22 | 1,114,641 | +0.37(+0.74%) |
Oct 16, 2013 | 49.99 | 50.24 | 49.75 | 49.85 | 780,602 | +0.22(+0.45%) |
Oct 15, 2013 | 50.01 | 50.39 | 49.49 | 49.62 | 1,038,031 | -0.49(-0.97%) |
Oct 14, 2013 | 48.89 | 50.18 | 48.65 | 50.11 | 995,557 | +1.15(+2.34%) |
Oct 11, 2013 | 49.34 | 49.34 | 48.43 | 48.97 | 1,905,621 | -0.38(-0.78%) |
Oct 10, 2013 | 49.20 | 49.58 | 48.72 | 49.35 | 1,509,104 | +0.65(+1.33%) |
Oct 09, 2013 | 48.62 | 49.06 | 48.08 | 48.70 | 998,504 | +0.14(+0.30%) |
Oct 08, 2013 | 49.22 | 49.63 | 48.54 | 48.56 | 659,239 | -0.53(-1.08%) |
Oct 07, 2013 | 49.17 | 49.46 | 48.98 | 49.09 | 758,871 | -0.57(-1.15%) |
Oct 04, 2013 | 49.26 | 49.90 | 49.07 | 49.66 | 989,321 | +0.46(+0.93%) |
Oct 03, 2013 | 49.08 | 49.46 | 48.66 | 49.20 | 1,125,454 | +0.23(+0.47%) |
Oct 02, 2013 | 48.58 | 49.10 | 48.37 | 48.97 | 1,152,781 | +0.31(+0.64%) |
Oct 01, 2013 | 48.44 | 49.20 | 48.31 | 48.66 | 1,634,621 | +0.27(+0.56%) |
Sep 30, 2013 | 48.53 | 49.03 | 48.21 | 48.38 | 1,584,638 | -0.64(-1.31%) |
Sep 27, 2013 | 48.78 | 49.16 | 48.64 | 49.02 | 1,574,122 | -0.02(-0.05%) |
Sep 26, 2013 | 49.25 | 49.55 | 48.76 | 49.05 | 1,011,366 | -0.12(-0.24%) |
Sep 25, 2013 | 48.78 | 49.38 | 48.50 | 49.17 | 1,173,714 | +0.46(+0.94%) |
Sep 24, 2013 | 48.38 | 49.16 | 48.09 | 48.71 | 1,209,355 | +0.31(+0.65%) |
Sep 23, 2013 | 48.10 | 48.49 | 47.89 | 48.40 | 1,206,498 | +0.20(+0.42%) |
Sep 20, 2013 | 48.47 | 48.60 | 47.99 | 48.20 | 2,466,546 | -0.28(-0.58%) |
Sep 19, 2013 | 48.02 | 48.57 | 47.96 | 48.48 | 1,303,292 | +0.62(+1.29%) |
Sep 18, 2013 | 47.25 | 47.89 | 46.98 | 47.86 | 907,660 | +0.49(+1.03%) |
Sep 17, 2013 | 47.55 | 47.76 | 47.28 | 47.37 | 1,040,276 | -0.04(-0.08%) |
Sep 16, 2013 | 47.81 | 47.86 | 47.35 | 47.41 | 703,396 | +0.27(+0.58%) |
Sep 13, 2013 | 47.59 | 47.59 | 46.89 | 47.14 | 638,135 | -0.27(-0.57%) |
Sep 12, 2013 | 47.16 | 47.91 | 47.01 | 47.41 | 1,095,380 | +0.08(+0.17%) |
Sep 11, 2013 | 47.17 | 47.50 | 47.00 | 47.33 | 1,049,080 | +0.18(+0.37%) |
Sep 10, 2013 | 46.75 | 47.74 | 46.70 | 47.16 | 987,576 | +0.50(+1.08%) |
Sep 09, 2013 | 45.96 | 46.88 | 45.96 | 46.65 | 553,846 | +0.70(+1.52%) |
Sep 06, 2013 | 46.08 | 46.44 | 45.56 | 45.96 | 558,286 | +0.10(+0.23%) |
Sep 05, 2013 | 45.63 | 46.15 | 45.16 | 45.85 | 970,248 | +0.39(+0.86%) |
Sep 04, 2013 | 45.32 | 45.57 | 44.96 | 45.46 | 976,696 | +0.08(+0.18%) |
Sep 03, 2013 | 45.96 | 46.25 | 44.91 | 45.38 | 1,509,576 | +0.09(+0.19%) |
Aug 30, 2013 | 45.76 | 46.26 | 45.05 | 45.29 | 863,616 | -0.43(-0.95%) |
Aug 29, 2013 | 45.80 | 46.47 | 45.59 | 45.72 | 697,433 | -0.14(-0.30%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.62 | 45.86 | 960,071 | -0.02(-0.05%) |
Aug 27, 2013 | 46.31 | 46.53 | 45.61 | 45.88 | 1,135,787 | -0.86(-1.83%) |
Aug 26, 2013 | 46.14 | 47.25 | 46.04 | 46.74 | 1,233,022 | +0.75(+1.64%) |
Aug 23, 2013 | 46.27 | 46.33 | 45.32 | 45.99 | 1,140,200 | +0.00(+0.00%) |
Aug 22, 2013 | 45.64 | 46.33 | 45.57 | 45.99 | 619,034 | +0.68(+1.50%) |
Aug 21, 2013 | 45.76 | 45.85 | 45.29 | 45.31 | 982,847 | -0.58(-1.27%) |
Aug 20, 2013 | 45.48 | 46.01 | 45.04 | 45.89 | 1,151,310 | +0.54(+1.20%) |
Aug 19, 2013 | 45.04 | 45.68 | 45.03 | 45.35 | 1,564,608 | +0.31(+0.69%) |
Aug 16, 2013 | 46.10 | 46.33 | 44.96 | 45.04 | 2,263,250 | -1.11(-2.40%) |
Aug 15, 2013 | 44.98 | 46.23 | 44.49 | 46.14 | 3,293,430 | +0.46(+1.02%) |
Aug 14, 2013 | 46.12 | 46.48 | 45.49 | 45.68 | 1,188,931 | -0.50(-1.08%) |
Aug 13, 2013 | 46.14 | 46.54 | 45.94 | 46.17 | 884,157 | +0.25(+0.54%) |
Aug 12, 2013 | 45.03 | 45.92 | 44.93 | 45.92 | 1,173,615 | +0.70(+1.54%) |
Aug 09, 2013 | 45.41 | 45.61 | 44.93 | 45.23 | 946,328 | -0.30(-0.65%) |
Aug 08, 2013 | 44.81 | 45.64 | 44.81 | 45.53 | 721,816 | +1.00(+2.24%) |
Aug 07, 2013 | 44.72 | 44.72 | 44.30 | 44.53 | 1,777,200 | -0.38(-0.84%) |
Aug 06, 2013 | 46.53 | 46.65 | 44.69 | 44.90 | 2,817,434 | -1.89(-4.05%) |
Aug 05, 2013 | 46.12 | 46.80 | 45.92 | 46.80 | 1,299,879 | +0.68(+1.47%) |
Aug 02, 2013 | 45.63 | 46.21 | 45.39 | 46.12 | 1,089,162 | +0.38(+0.84%) |