Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.39 | 47.17 | 45.86 | 47.06 | 0 | +0.71(+1.53%) |
Oct 30, 2013 | 46.15 | 46.76 | 46.06 | 46.35 | 818,072 | +0.16(+0.35%) |
Oct 29, 2013 | 46.06 | 46.53 | 45.98 | 46.19 | 0 | +0.21(+0.46%) |
Oct 28, 2013 | 45.91 | 46.03 | 45.73 | 45.97 | 0 | +0.09(+0.20%) |
Oct 25, 2013 | 46.16 | 46.51 | 45.62 | 45.88 | 0 | -0.94(-2.00%) |
Oct 24, 2013 | 48.33 | 48.33 | 46.55 | 46.82 | 0 | -2.47(-5.01%) |
Oct 23, 2013 | 48.55 | 49.62 | 48.39 | 49.29 | 0 | +0.36(+0.73%) |
Oct 22, 2013 | 49.94 | 50.11 | 48.77 | 48.93 | 695,331 | -1.06(-2.11%) |
Oct 21, 2013 | 49.70 | 50.00 | 49.53 | 49.99 | 0 | +0.14(+0.27%) |
Oct 18, 2013 | 49.11 | 49.88 | 49.01 | 49.85 | 677,066 | +0.74(+1.51%) |
Oct 17, 2013 | 49.18 | 49.40 | 48.54 | 49.11 | 642,976 | -0.15(-0.31%) |
Oct 16, 2013 | 48.70 | 49.44 | 48.40 | 49.26 | 564,089 | +0.76(+1.57%) |
Oct 15, 2013 | 48.03 | 48.75 | 47.81 | 48.50 | 908,508 | +0.43(+0.89%) |
Oct 14, 2013 | 47.66 | 48.15 | 47.66 | 48.07 | 270,043 | +0.26(+0.55%) |
Oct 11, 2013 | 47.47 | 47.85 | 47.47 | 47.80 | 0 | +0.37(+0.79%) |
Oct 10, 2013 | 47.21 | 47.50 | 46.95 | 47.43 | 238,655 | +0.63(+1.35%) |
Oct 09, 2013 | 46.94 | 47.01 | 46.34 | 46.80 | 0 | -0.12(-0.25%) |
Oct 08, 2013 | 47.23 | 47.23 | 46.92 | 46.92 | 513,260 | -0.23(-0.49%) |
Oct 07, 2013 | 46.94 | 47.53 | 46.66 | 47.15 | 415,750 | -0.05(-0.11%) |
Oct 04, 2013 | 47.05 | 47.69 | 46.94 | 47.20 | 0 | +0.09(+0.18%) |
Oct 03, 2013 | 47.89 | 47.92 | 47.05 | 47.12 | 0 | -0.79(-1.65%) |
Oct 02, 2013 | 47.89 | 48.06 | 47.35 | 47.91 | 0 | -0.15(-0.32%) |
Oct 01, 2013 | 47.80 | 48.51 | 47.49 | 48.06 | 399,889 | +0.38(+0.80%) |
Sep 30, 2013 | 47.01 | 47.80 | 46.90 | 47.68 | 250,358 | +0.41(+0.86%) |
Sep 27, 2013 | 47.10 | 47.48 | 47.04 | 47.27 | 0 | -0.14(-0.29%) |
Sep 26, 2013 | 47.39 | 47.85 | 47.14 | 47.40 | 0 | +0.25(+0.52%) |
Sep 25, 2013 | 47.89 | 48.10 | 47.05 | 47.16 | 0 | -0.59(-1.23%) |
Sep 24, 2013 | 48.22 | 48.29 | 47.68 | 47.75 | 0 | -0.30(-0.62%) |
Sep 23, 2013 | 48.33 | 48.54 | 47.94 | 48.04 | 0 | -0.38(-0.79%) |
Sep 20, 2013 | 48.19 | 48.63 | 47.91 | 48.43 | 0 | +0.43(+0.89%) |
Sep 19, 2013 | 48.28 | 48.60 | 47.98 | 48.00 | 0 | -0.37(-0.76%) |
Sep 18, 2013 | 48.28 | 48.41 | 47.68 | 48.37 | 0 | +0.19(+0.39%) |
Sep 17, 2013 | 48.04 | 48.25 | 47.76 | 48.18 | 0 | -0.07(-0.14%) |
Sep 16, 2013 | 48.41 | 48.66 | 48.10 | 48.25 | 0 | +0.14(+0.30%) |
Sep 13, 2013 | 48.64 | 48.64 | 47.81 | 48.10 | 0 | -0.34(-0.70%) |
Sep 12, 2013 | 48.61 | 48.70 | 48.13 | 48.44 | 0 | -0.27(-0.56%) |
Sep 11, 2013 | 49.08 | 49.35 | 48.55 | 48.72 | 0 | -0.37(-0.76%) |
Sep 10, 2013 | 47.91 | 49.13 | 47.82 | 49.09 | 307,342 | +1.38(+2.89%) |
Sep 09, 2013 | 47.17 | 47.93 | 47.17 | 47.71 | 0 | +0.62(+1.32%) |
Sep 06, 2013 | 47.52 | 47.73 | 46.80 | 47.09 | 0 | -0.20(-0.43%) |
Sep 05, 2013 | 47.00 | 47.36 | 46.80 | 47.29 | 281,977 | +0.29(+0.62%) |
Sep 04, 2013 | 46.58 | 47.04 | 46.56 | 47.00 | 368,597 | +0.34(+0.73%) |
Sep 03, 2013 | 47.05 | 47.48 | 46.42 | 46.66 | 0 | +0.12(+0.26%) |
Aug 30, 2013 | 47.41 | 47.41 | 46.52 | 46.54 | 0 | -1.06(-2.22%) |
Aug 29, 2013 | 48.22 | 48.38 | 47.30 | 47.60 | 0 | -0.65(-1.34%) |
Aug 28, 2013 | 48.36 | 48.53 | 48.10 | 48.25 | 379,227 | -0.07(-0.14%) |
Aug 27, 2013 | 48.02 | 48.38 | 47.69 | 48.32 | 390,430 | -0.21(-0.44%) |
Aug 26, 2013 | 48.27 | 48.88 | 48.19 | 48.53 | 582,038 | +0.19(+0.39%) |
Aug 23, 2013 | 48.60 | 48.76 | 48.09 | 48.34 | 0 | -0.03(-0.07%) |
Aug 22, 2013 | 48.11 | 48.77 | 48.05 | 48.38 | 0 | +0.43(+0.89%) |
Aug 21, 2013 | 47.51 | 48.09 | 47.18 | 47.95 | 0 | +0.34(+0.72%) |
Aug 20, 2013 | 47.04 | 47.68 | 46.83 | 47.61 | 596,749 | +0.68(+1.45%) |
Aug 19, 2013 | 46.48 | 47.07 | 46.43 | 46.93 | 0 | +0.55(+1.18%) |
Aug 16, 2013 | 46.25 | 46.56 | 46.15 | 46.38 | 0 | +0.11(+0.24%) |
Aug 15, 2013 | 46.33 | 46.39 | 45.99 | 46.27 | 286,736 | -0.29(-0.62%) |
Aug 14, 2013 | 46.85 | 46.95 | 46.38 | 46.56 | 0 | -0.34(-0.73%) |
Aug 13, 2013 | 46.68 | 46.93 | 46.25 | 46.90 | 428,749 | +0.49(+1.05%) |
Aug 12, 2013 | 45.56 | 46.51 | 45.51 | 46.42 | 321,304 | +0.77(+1.68%) |
Aug 09, 2013 | 45.71 | 45.94 | 45.43 | 45.65 | 258,245 | -0.24(-0.52%) |
Aug 08, 2013 | 45.70 | 46.14 | 45.58 | 45.89 | 133,947 | +0.46(+1.01%) |
Aug 07, 2013 | 45.49 | 45.66 | 45.14 | 45.43 | 368,145 | -0.26(-0.58%) |
Aug 06, 2013 | 46.16 | 46.69 | 45.64 | 45.69 | 304,085 | -1.05(-2.24%) |
Aug 05, 2013 | 46.77 | 46.97 | 46.33 | 46.74 | 250,667 | -0.04(-0.09%) |
Aug 02, 2013 | 47.37 | 47.37 | 46.48 | 46.78 | 291,692 | -0.77(-1.61%) |