Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.57 | 47.35 | 45.62 | 46.72 | 0 | +0.17(+0.37%) |
Oct 30, 2013 | 47.16 | 47.28 | 46.39 | 46.55 | 62,837 | -0.59(-1.25%) |
Oct 29, 2013 | 46.38 | 47.29 | 46.20 | 47.14 | 0 | +0.76(+1.64%) |
Oct 28, 2013 | 46.60 | 46.60 | 46.00 | 46.38 | 0 | -0.19(-0.41%) |
Oct 25, 2013 | 47.17 | 47.17 | 46.33 | 46.57 | 0 | -0.42(-0.89%) |
Oct 24, 2013 | 46.47 | 47.11 | 46.45 | 46.99 | 79,507 | +0.54(+1.16%) |
Oct 23, 2013 | 46.47 | 47.40 | 46.34 | 46.45 | 0 | -0.30(-0.64%) |
Oct 22, 2013 | 46.04 | 46.84 | 45.52 | 46.75 | 123,631 | +1.06(+2.32%) |
Oct 21, 2013 | 46.00 | 46.00 | 45.15 | 45.69 | 106,956 | -0.21(-0.46%) |
Oct 18, 2013 | 47.51 | 47.51 | 45.62 | 45.90 | 182,066 | -0.21(-0.46%) |
Oct 17, 2013 | 45.49 | 46.11 | 45.41 | 46.11 | 117,942 | +0.43(+0.94%) |
Oct 16, 2013 | 45.75 | 45.85 | 45.38 | 45.68 | 116,094 | +0.40(+0.88%) |
Oct 15, 2013 | 45.55 | 45.63 | 45.06 | 45.28 | 90,962 | -0.27(-0.59%) |
Oct 14, 2013 | 44.88 | 45.57 | 44.59 | 45.55 | 75,185 | +0.30(+0.66%) |
Oct 11, 2013 | 44.66 | 45.38 | 44.66 | 45.25 | 0 | +0.33(+0.73%) |
Oct 10, 2013 | 43.45 | 44.98 | 43.03 | 44.92 | 239,288 | +1.39(+3.19%) |
Oct 09, 2013 | 43.73 | 43.90 | 42.44 | 43.53 | 194,989 | -0.15(-0.34%) |
Oct 08, 2013 | 43.69 | 44.29 | 43.48 | 43.68 | 240,167 | -0.14(-0.32%) |
Oct 07, 2013 | 43.54 | 44.12 | 43.54 | 43.82 | 0 | -0.19(-0.43%) |
Oct 04, 2013 | 44.14 | 44.30 | 43.60 | 44.01 | 0 | -0.24(-0.54%) |
Oct 03, 2013 | 44.47 | 44.71 | 43.72 | 44.25 | 0 | -0.29(-0.65%) |
Oct 02, 2013 | 44.54 | 44.75 | 44.10 | 44.54 | 123,302 | -0.19(-0.42%) |
Oct 01, 2013 | 44.29 | 44.83 | 44.20 | 44.73 | 100,402 | +0.48(+1.08%) |
Sep 30, 2013 | 43.41 | 44.47 | 43.41 | 44.25 | 121,854 | +0.29(+0.66%) |
Sep 27, 2013 | 43.88 | 44.30 | 43.54 | 43.96 | 0 | -0.31(-0.70%) |
Sep 26, 2013 | 44.09 | 44.40 | 43.82 | 44.27 | 82,507 | +0.61(+1.40%) |
Sep 25, 2013 | 43.92 | 44.50 | 43.40 | 43.66 | 64,326 | -0.29(-0.66%) |
Sep 24, 2013 | 43.43 | 44.50 | 43.20 | 43.95 | 88,782 | +0.62(+1.43%) |
Sep 23, 2013 | 43.36 | 43.67 | 42.91 | 43.33 | 120,834 | -0.17(-0.39%) |
Sep 20, 2013 | 43.09 | 43.87 | 42.93 | 43.50 | 0 | +0.45(+1.05%) |
Sep 19, 2013 | 43.86 | 44.36 | 42.58 | 43.05 | 68,563 | -0.70(-1.60%) |
Sep 18, 2013 | 42.49 | 44.44 | 42.46 | 43.75 | 0 | +1.16(+2.72%) |
Sep 17, 2013 | 42.61 | 42.78 | 42.51 | 42.59 | 0 | -0.02(-0.05%) |
Sep 16, 2013 | 41.90 | 42.74 | 41.66 | 42.61 | 0 | +0.95(+2.28%) |
Sep 13, 2013 | 41.29 | 41.79 | 40.94 | 41.66 | 0 | +0.59(+1.44%) |
Sep 12, 2013 | 41.18 | 41.42 | 40.91 | 41.07 | 0 | -0.11(-0.27%) |
Sep 11, 2013 | 41.27 | 41.93 | 41.13 | 41.18 | 0 | -0.13(-0.31%) |
Sep 10, 2013 | 41.25 | 41.60 | 40.84 | 41.31 | 135,756 | +0.16(+0.39%) |
Sep 09, 2013 | 40.93 | 41.58 | 40.82 | 41.15 | 0 | +0.26(+0.64%) |
Sep 06, 2013 | 40.56 | 41.94 | 40.11 | 40.89 | 0 | +0.56(+1.39%) |
Sep 05, 2013 | 40.42 | 40.53 | 39.92 | 40.33 | 122,280 | +0.25(+0.62%) |
Sep 04, 2013 | 40.24 | 40.39 | 39.88 | 40.08 | 0 | -0.15(-0.37%) |
Sep 03, 2013 | 40.68 | 40.75 | 40.13 | 40.23 | 0 | +0.05(+0.12%) |
Aug 30, 2013 | 40.25 | 40.41 | 40.15 | 40.18 | 0 | -0.23(-0.57%) |
Aug 29, 2013 | 40.02 | 40.54 | 40.02 | 40.41 | 80,442 | +0.31(+0.77%) |
Aug 28, 2013 | 40.24 | 40.65 | 39.95 | 40.10 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.61 | 40.98 | 40.14 | 40.27 | 131,492 | -0.78(-1.90%) |
Aug 26, 2013 | 40.80 | 41.16 | 40.02 | 41.05 | 0 | +0.23(+0.56%) |
Aug 23, 2013 | 41.25 | 41.47 | 40.25 | 40.82 | 0 | -0.43(-1.04%) |
Aug 22, 2013 | 40.20 | 42.52 | 40.20 | 41.25 | 74,317 | +1.08(+2.69%) |
Aug 21, 2013 | 40.57 | 41.09 | 40.02 | 40.17 | 0 | -0.65(-1.59%) |
Aug 20, 2013 | 40.41 | 40.97 | 40.00 | 40.82 | 146,267 | +0.43(+1.06%) |
Aug 19, 2013 | 41.15 | 41.20 | 40.32 | 40.39 | 97,807 | -0.67(-1.63%) |
Aug 16, 2013 | 41.08 | 41.24 | 40.77 | 41.06 | 0 | -0.22(-0.53%) |
Aug 15, 2013 | 41.05 | 41.55 | 40.76 | 41.28 | 90,186 | -0.19(-0.46%) |
Aug 14, 2013 | 42.00 | 42.00 | 41.41 | 41.47 | 81,213 | -0.48(-1.14%) |
Aug 13, 2013 | 42.17 | 42.18 | 41.64 | 41.95 | 129,232 | -0.06(-0.14%) |
Aug 12, 2013 | 41.52 | 42.33 | 41.51 | 42.01 | 85,465 | +0.28(+0.67%) |
Aug 09, 2013 | 42.37 | 42.54 | 41.64 | 41.73 | 75,774 | -0.82(-1.93%) |
Aug 08, 2013 | 42.58 | 42.68 | 42.42 | 42.55 | 84,491 | +0.23(+0.54%) |
Aug 07, 2013 | 42.13 | 42.51 | 41.85 | 42.32 | 75,734 | -0.02(-0.05%) |
Aug 06, 2013 | 42.28 | 42.66 | 41.97 | 42.34 | 161,169 | +0.09(+0.21%) |
Aug 05, 2013 | 42.46 | 42.60 | 42.10 | 42.25 | 108,344 | -0.21(-0.49%) |
Aug 02, 2013 | 42.42 | 42.78 | 42.28 | 42.46 | 132,427 | -0.09(-0.21%) |