Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.97 | 48.06 | 47.36 | 47.36 | 338,153 | -0.52(-1.08%) |
Oct 30, 2013 | 48.27 | 48.27 | 47.86 | 47.87 | 327,015 | -0.20(-0.43%) |
Oct 29, 2013 | 48.12 | 48.41 | 47.75 | 48.08 | 558,240 | -0.05(-0.09%) |
Oct 28, 2013 | 48.08 | 48.36 | 47.81 | 48.12 | 306,322 | +0.14(+0.30%) |
Oct 25, 2013 | 48.25 | 48.41 | 47.84 | 47.98 | 390,785 | -0.08(-0.16%) |
Oct 24, 2013 | 47.76 | 48.34 | 47.62 | 48.06 | 576,845 | -0.49(-1.02%) |
Oct 23, 2013 | 49.20 | 49.51 | 48.32 | 48.55 | 511,440 | -0.80(-1.61%) |
Oct 22, 2013 | 49.29 | 49.66 | 48.95 | 49.35 | 606,065 | +0.08(+0.17%) |
Oct 21, 2013 | 49.09 | 49.29 | 48.63 | 49.26 | 513,777 | +0.33(+0.68%) |
Oct 18, 2013 | 48.91 | 49.19 | 48.18 | 48.93 | 617,313 | +0.68(+1.41%) |
Oct 17, 2013 | 48.19 | 48.42 | 47.94 | 48.25 | 589,084 | -0.03(-0.06%) |
Oct 16, 2013 | 47.97 | 48.46 | 47.90 | 48.28 | 545,374 | +0.49(+1.02%) |
Oct 15, 2013 | 48.27 | 48.27 | 47.69 | 47.79 | 365,710 | -0.48(-0.99%) |
Oct 14, 2013 | 47.82 | 48.49 | 47.80 | 48.27 | 418,824 | +0.08(+0.16%) |
Oct 11, 2013 | 47.50 | 48.38 | 47.36 | 48.19 | 518,459 | +0.42(+0.87%) |
Oct 10, 2013 | 47.42 | 47.96 | 47.34 | 47.78 | 356,528 | +0.98(+2.09%) |
Oct 09, 2013 | 46.78 | 47.18 | 46.40 | 46.80 | 473,817 | +0.05(+0.11%) |
Oct 08, 2013 | 47.17 | 47.31 | 46.71 | 46.74 | 275,113 | -0.36(-0.77%) |
Oct 07, 2013 | 47.57 | 47.84 | 46.62 | 47.11 | 280,263 | -0.82(-1.71%) |
Oct 04, 2013 | 47.09 | 48.12 | 46.96 | 47.93 | 336,844 | +0.77(+1.64%) |
Oct 03, 2013 | 47.09 | 47.38 | 46.78 | 47.15 | 254,942 | -0.12(-0.26%) |
Oct 02, 2013 | 47.36 | 47.43 | 46.84 | 47.28 | 287,476 | -0.45(-0.95%) |
Oct 01, 2013 | 47.00 | 47.78 | 46.42 | 47.73 | 652,239 | +0.83(+1.78%) |
Sep 30, 2013 | 45.69 | 47.02 | 45.50 | 46.90 | 532,064 | +0.84(+1.83%) |
Sep 27, 2013 | 45.63 | 46.60 | 45.63 | 46.05 | 317,968 | +0.05(+0.10%) |
Sep 26, 2013 | 46.20 | 46.54 | 45.54 | 46.01 | 455,698 | -0.23(-0.49%) |
Sep 25, 2013 | 45.70 | 46.45 | 45.43 | 46.24 | 311,206 | +0.52(+1.13%) |
Sep 24, 2013 | 45.60 | 46.23 | 45.11 | 45.72 | 372,651 | +0.20(+0.43%) |
Sep 23, 2013 | 45.86 | 45.91 | 44.88 | 45.52 | 527,312 | -0.53(-1.15%) |
Sep 20, 2013 | 45.44 | 46.10 | 45.43 | 46.05 | 1,588,927 | +0.88(+1.95%) |
Sep 19, 2013 | 46.40 | 46.51 | 45.09 | 45.17 | 494,865 | -1.13(-2.44%) |
Sep 18, 2013 | 46.59 | 47.01 | 46.12 | 46.30 | 458,218 | -0.42(-0.89%) |
Sep 17, 2013 | 45.77 | 46.72 | 45.68 | 46.72 | 335,312 | +0.95(+2.07%) |
Sep 16, 2013 | 45.58 | 46.05 | 45.38 | 45.77 | 407,391 | +0.39(+0.87%) |
Sep 13, 2013 | 45.28 | 45.62 | 44.81 | 45.38 | 216,861 | +0.20(+0.44%) |
Sep 12, 2013 | 45.34 | 45.56 | 44.89 | 45.18 | 231,529 | -0.25(-0.54%) |
Sep 11, 2013 | 45.49 | 45.72 | 45.23 | 45.43 | 231,292 | -0.22(-0.48%) |
Sep 10, 2013 | 45.66 | 45.81 | 45.34 | 45.65 | 322,811 | +0.23(+0.52%) |
Sep 09, 2013 | 45.04 | 45.48 | 44.60 | 45.41 | 372,663 | +0.39(+0.87%) |
Sep 06, 2013 | 45.63 | 45.72 | 44.33 | 45.02 | 315,417 | -0.42(-0.93%) |
Sep 05, 2013 | 45.16 | 45.75 | 44.98 | 45.44 | 322,190 | +0.43(+0.96%) |
Sep 04, 2013 | 44.74 | 45.51 | 44.74 | 45.01 | 493,579 | +0.23(+0.51%) |
Sep 03, 2013 | 45.82 | 46.22 | 44.24 | 44.79 | 614,998 | -0.40(-0.89%) |
Aug 30, 2013 | 45.79 | 45.94 | 44.84 | 45.19 | 516,195 | -0.62(-1.35%) |
Aug 29, 2013 | 45.10 | 46.07 | 44.73 | 45.81 | 491,834 | +0.70(+1.56%) |
Aug 28, 2013 | 45.08 | 45.47 | 44.82 | 45.10 | 232,732 | +0.08(+0.18%) |
Aug 27, 2013 | 45.93 | 45.93 | 44.82 | 45.02 | 422,888 | -1.28(-2.76%) |
Aug 26, 2013 | 46.55 | 46.67 | 46.21 | 46.30 | 213,671 | -0.27(-0.58%) |
Aug 23, 2013 | 46.58 | 46.68 | 46.26 | 46.57 | 283,950 | +0.17(+0.36%) |
Aug 22, 2013 | 45.42 | 46.48 | 45.19 | 46.40 | 225,620 | +0.92(+2.03%) |
Aug 21, 2013 | 45.51 | 45.80 | 45.10 | 45.48 | 272,608 | -0.12(-0.27%) |
Aug 20, 2013 | 44.58 | 45.61 | 44.58 | 45.60 | 256,331 | +0.94(+2.12%) |
Aug 19, 2013 | 44.92 | 45.07 | 44.65 | 44.66 | 158,553 | -0.26(-0.57%) |
Aug 16, 2013 | 44.67 | 45.63 | 44.67 | 44.92 | 198,635 | +0.00(+0.00%) |
Aug 15, 2013 | 45.00 | 45.35 | 44.92 | 44.92 | 376,327 | -0.57(-1.26%) |
Aug 14, 2013 | 45.58 | 45.82 | 45.41 | 45.49 | 273,380 | -0.01(-0.02%) |
Aug 13, 2013 | 45.17 | 45.50 | 44.69 | 45.50 | 228,335 | +0.42(+0.92%) |
Aug 12, 2013 | 44.62 | 45.19 | 44.61 | 45.08 | 142,710 | +0.16(+0.35%) |
Aug 09, 2013 | 44.85 | 45.38 | 44.85 | 44.92 | 276,642 | -0.11(-0.25%) |
Aug 08, 2013 | 45.11 | 45.33 | 44.65 | 45.04 | 203,152 | +0.20(+0.46%) |
Aug 07, 2013 | 44.82 | 45.04 | 44.51 | 44.83 | 337,655 | -0.22(-0.49%) |
Aug 06, 2013 | 45.32 | 45.63 | 44.87 | 45.05 | 262,922 | -0.47(-1.03%) |
Aug 05, 2013 | 45.33 | 45.88 | 45.09 | 45.52 | 360,183 | -0.03(-0.07%) |
Aug 02, 2013 | 45.35 | 45.58 | 44.91 | 45.55 | 412,785 | +0.01(+0.02%) |