Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.15 | 50.42 | 49.42 | 49.48 | 0 | -0.73(-1.45%) |
Oct 30, 2013 | 50.31 | 50.81 | 49.94 | 50.21 | 161,364 | -0.24(-0.48%) |
Oct 29, 2013 | 50.66 | 50.99 | 49.94 | 50.45 | 0 | -0.08(-0.16%) |
Oct 28, 2013 | 49.84 | 50.66 | 49.32 | 50.53 | 0 | +0.70(+1.40%) |
Oct 25, 2013 | 49.51 | 49.88 | 49.36 | 49.83 | 0 | +0.50(+1.01%) |
Oct 24, 2013 | 49.19 | 49.40 | 48.89 | 49.33 | 123,480 | +0.07(+0.14%) |
Oct 23, 2013 | 48.66 | 49.85 | 48.66 | 49.26 | 0 | +0.21(+0.43%) |
Oct 22, 2013 | 48.87 | 49.32 | 48.62 | 49.05 | 238,364 | +0.16(+0.33%) |
Oct 21, 2013 | 48.89 | 49.20 | 48.58 | 48.89 | 121,304 | -0.09(-0.18%) |
Oct 18, 2013 | 49.34 | 49.70 | 48.56 | 48.98 | 234,684 | +0.02(+0.04%) |
Oct 17, 2013 | 48.72 | 49.09 | 48.18 | 48.96 | 208,193 | +0.16(+0.33%) |
Oct 16, 2013 | 48.67 | 49.20 | 48.32 | 48.80 | 169,022 | +0.29(+0.60%) |
Oct 15, 2013 | 48.95 | 49.35 | 48.26 | 48.51 | 128,113 | -0.42(-0.86%) |
Oct 14, 2013 | 47.06 | 49.16 | 46.51 | 48.93 | 242,303 | +1.60(+3.38%) |
Oct 11, 2013 | 45.75 | 48.32 | 45.50 | 47.33 | 0 | +1.36(+2.96%) |
Oct 10, 2013 | 46.00 | 46.32 | 45.80 | 45.97 | 240,306 | +0.41(+0.90%) |
Oct 09, 2013 | 46.21 | 46.29 | 45.40 | 45.56 | 243,577 | -0.61(-1.32%) |
Oct 08, 2013 | 46.46 | 47.00 | 46.11 | 46.17 | 108,552 | -0.32(-0.69%) |
Oct 07, 2013 | 47.31 | 47.31 | 46.42 | 46.49 | 0 | -1.11(-2.33%) |
Oct 04, 2013 | 47.45 | 47.87 | 46.60 | 47.60 | 0 | +0.03(+0.06%) |
Oct 03, 2013 | 47.83 | 48.07 | 47.46 | 47.57 | 0 | -0.44(-0.92%) |
Oct 02, 2013 | 48.62 | 48.62 | 47.91 | 48.01 | 81,800 | -0.79(-1.62%) |
Oct 01, 2013 | 47.89 | 48.88 | 47.70 | 48.80 | 118,988 | +0.86(+1.79%) |
Sep 30, 2013 | 46.88 | 48.04 | 46.48 | 47.94 | 233,192 | +0.50(+1.05%) |
Sep 27, 2013 | 47.22 | 47.82 | 47.22 | 47.44 | 0 | -0.15(-0.32%) |
Sep 26, 2013 | 48.29 | 48.57 | 47.32 | 47.59 | 137,661 | -0.50(-1.04%) |
Sep 25, 2013 | 48.34 | 48.67 | 47.81 | 48.09 | 162,536 | -0.33(-0.68%) |
Sep 24, 2013 | 47.98 | 48.94 | 47.80 | 48.42 | 82,272 | +0.39(+0.81%) |
Sep 23, 2013 | 48.05 | 48.35 | 47.23 | 48.03 | 87,260 | +0.06(+0.13%) |
Sep 20, 2013 | 46.98 | 48.13 | 46.75 | 47.97 | 0 | +1.07(+2.28%) |
Sep 19, 2013 | 46.80 | 47.22 | 45.61 | 46.90 | 113,680 | +0.13(+0.28%) |
Sep 18, 2013 | 47.33 | 47.78 | 46.59 | 46.77 | 0 | -0.49(-1.04%) |
Sep 17, 2013 | 46.40 | 47.32 | 46.27 | 47.26 | 0 | +0.77(+1.66%) |
Sep 16, 2013 | 46.80 | 46.73 | 46.28 | 46.49 | 0 | -0.24(-0.51%) |
Sep 13, 2013 | 47.49 | 47.49 | 46.61 | 46.73 | 0 | -0.60(-1.27%) |
Sep 12, 2013 | 47.71 | 47.71 | 47.07 | 47.33 | 0 | -0.29(-0.61%) |
Sep 11, 2013 | 47.20 | 47.95 | 46.84 | 47.62 | 0 | +0.44(+0.93%) |
Sep 10, 2013 | 47.15 | 47.50 | 46.90 | 47.18 | 152,089 | +0.32(+0.68%) |
Sep 09, 2013 | 46.30 | 46.96 | 45.98 | 46.86 | 0 | +0.45(+0.97%) |
Sep 06, 2013 | 46.08 | 47.02 | 45.48 | 46.41 | 0 | +0.40(+0.87%) |
Sep 05, 2013 | 45.77 | 46.48 | 45.56 | 46.01 | 0 | +0.31(+0.68%) |
Sep 04, 2013 | 45.56 | 46.23 | 45.38 | 45.70 | 0 | +0.05(+0.11%) |
Sep 03, 2013 | 45.75 | 46.47 | 45.05 | 45.65 | 0 | +0.27(+0.59%) |
Aug 30, 2013 | 46.82 | 46.83 | 45.33 | 45.38 | 0 | -1.54(-3.28%) |
Aug 29, 2013 | 46.64 | 47.12 | 46.47 | 46.92 | 68,948 | +0.31(+0.67%) |
Aug 28, 2013 | 46.84 | 47.07 | 46.57 | 46.61 | 0 | -0.09(-0.19%) |
Aug 27, 2013 | 47.79 | 47.79 | 46.59 | 46.70 | 134,339 | -1.63(-3.38%) |
Aug 26, 2013 | 48.40 | 48.71 | 47.97 | 48.33 | 0 | +0.00(+0.01%) |
Aug 23, 2013 | 48.27 | 48.78 | 47.57 | 48.33 | 0 | +0.03(+0.06%) |
Aug 22, 2013 | 47.43 | 48.51 | 47.25 | 48.30 | 37,095 | +0.86(+1.81%) |
Aug 21, 2013 | 47.70 | 48.21 | 47.22 | 47.44 | 0 | -0.53(-1.10%) |
Aug 20, 2013 | 47.19 | 48.22 | 46.89 | 47.97 | 58,066 | +0.86(+1.83%) |
Aug 19, 2013 | 47.48 | 47.75 | 46.82 | 47.11 | 65,240 | -0.31(-0.65%) |
Aug 16, 2013 | 47.20 | 48.06 | 47.03 | 47.42 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 47.53 | 47.72 | 46.59 | 47.40 | 152,597 | -0.54(-1.13%) |
Aug 14, 2013 | 48.22 | 48.48 | 47.76 | 47.94 | 108,389 | -0.35(-0.72%) |
Aug 13, 2013 | 48.00 | 48.30 | 47.22 | 48.29 | 80,441 | +0.47(+0.98%) |
Aug 12, 2013 | 47.18 | 47.88 | 47.16 | 47.82 | 72,751 | +0.36(+0.76%) |
Aug 09, 2013 | 47.50 | 47.82 | 46.89 | 47.46 | 73,789 | -0.01(-0.02%) |
Aug 08, 2013 | 47.54 | 48.01 | 46.93 | 47.47 | 133,853 | +0.26(+0.55%) |
Aug 07, 2013 | 47.50 | 47.77 | 47.10 | 47.21 | 83,118 | -0.51(-1.07%) |
Aug 06, 2013 | 48.02 | 48.13 | 47.31 | 47.72 | 95,344 | -0.34(-0.71%) |
Aug 05, 2013 | 47.76 | 48.12 | 47.43 | 48.06 | 85,431 | +0.20(+0.42%) |
Aug 02, 2013 | 47.82 | 48.22 | 47.22 | 47.86 | 89,879 | -0.25(-0.52%) |