Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.43 | 48.52 | 47.81 | 47.81 | 334,944 | -0.52(-1.08%) |
Oct 30, 2013 | 48.73 | 48.73 | 48.32 | 48.33 | 323,913 | -0.21(-0.43%) |
Oct 29, 2013 | 48.59 | 48.88 | 48.21 | 48.54 | 552,944 | -0.05(-0.09%) |
Oct 28, 2013 | 48.54 | 48.82 | 48.27 | 48.59 | 303,415 | +0.15(+0.30%) |
Oct 25, 2013 | 48.72 | 48.87 | 48.30 | 48.44 | 387,078 | -0.08(-0.16%) |
Oct 24, 2013 | 48.22 | 48.80 | 48.07 | 48.52 | 571,372 | -0.50(-1.02%) |
Oct 23, 2013 | 49.67 | 49.99 | 48.78 | 49.01 | 506,588 | -0.80(-1.61%) |
Oct 22, 2013 | 49.77 | 50.14 | 49.42 | 49.82 | 600,315 | +0.08(+0.17%) |
Oct 21, 2013 | 49.56 | 49.77 | 49.10 | 49.73 | 508,902 | +0.34(+0.68%) |
Oct 18, 2013 | 49.37 | 49.66 | 48.64 | 49.40 | 611,456 | +0.69(+1.41%) |
Oct 17, 2013 | 48.65 | 48.89 | 48.39 | 48.71 | 583,495 | -0.03(-0.06%) |
Oct 16, 2013 | 48.43 | 48.92 | 48.35 | 48.74 | 540,200 | +0.49(+1.02%) |
Oct 15, 2013 | 48.73 | 48.73 | 48.15 | 48.25 | 362,240 | -0.48(-0.99%) |
Oct 14, 2013 | 48.28 | 48.95 | 48.26 | 48.73 | 414,850 | +0.08(+0.16%) |
Oct 11, 2013 | 47.96 | 48.84 | 47.81 | 48.65 | 513,540 | +0.42(+0.87%) |
Oct 10, 2013 | 47.87 | 48.42 | 47.79 | 48.23 | 353,145 | +0.99(+2.09%) |
Oct 09, 2013 | 47.22 | 47.63 | 46.84 | 47.25 | 469,321 | +0.05(+0.11%) |
Oct 08, 2013 | 47.62 | 47.76 | 47.16 | 47.19 | 272,503 | -0.37(-0.77%) |
Oct 07, 2013 | 48.03 | 48.30 | 47.07 | 47.56 | 277,604 | -0.83(-1.71%) |
Oct 04, 2013 | 47.54 | 48.58 | 47.41 | 48.39 | 333,649 | +0.78(+1.64%) |
Oct 03, 2013 | 47.54 | 47.84 | 47.23 | 47.61 | 252,523 | -0.12(-0.26%) |
Oct 02, 2013 | 47.81 | 47.89 | 47.29 | 47.73 | 284,748 | -0.46(-0.95%) |
Oct 01, 2013 | 47.45 | 48.24 | 46.86 | 48.19 | 646,051 | +0.84(+1.78%) |
Sep 30, 2013 | 46.13 | 47.47 | 45.94 | 47.35 | 527,016 | +0.85(+1.83%) |
Sep 27, 2013 | 46.07 | 47.05 | 46.07 | 46.50 | 314,951 | +0.05(+0.10%) |
Sep 26, 2013 | 46.64 | 46.99 | 45.98 | 46.45 | 451,375 | -0.23(-0.49%) |
Sep 25, 2013 | 46.14 | 46.89 | 45.86 | 46.68 | 308,253 | +0.52(+1.13%) |
Sep 24, 2013 | 46.04 | 46.67 | 45.55 | 46.16 | 369,116 | +0.20(+0.43%) |
Sep 23, 2013 | 46.30 | 46.35 | 45.31 | 45.96 | 522,309 | -0.54(-1.15%) |
Sep 20, 2013 | 45.88 | 46.54 | 45.86 | 46.50 | 1,573,852 | +0.89(+1.95%) |
Sep 19, 2013 | 46.84 | 46.96 | 45.52 | 45.61 | 490,170 | -1.14(-2.44%) |
Sep 18, 2013 | 47.03 | 47.46 | 46.56 | 46.75 | 453,871 | -0.42(-0.89%) |
Sep 17, 2013 | 46.21 | 47.17 | 46.11 | 47.17 | 332,131 | +0.96(+2.07%) |
Sep 16, 2013 | 46.01 | 46.49 | 45.81 | 46.21 | 403,526 | +0.40(+0.87%) |
Sep 13, 2013 | 45.71 | 46.06 | 45.24 | 45.81 | 214,803 | +0.20(+0.44%) |
Sep 12, 2013 | 45.78 | 46.00 | 45.32 | 45.62 | 229,333 | -0.25(-0.54%) |
Sep 11, 2013 | 45.93 | 46.15 | 45.66 | 45.86 | 229,098 | -0.22(-0.48%) |
Sep 10, 2013 | 46.10 | 46.25 | 45.77 | 46.09 | 319,748 | +0.24(+0.52%) |
Sep 09, 2013 | 45.48 | 45.92 | 45.02 | 45.85 | 369,127 | +0.40(+0.87%) |
Sep 06, 2013 | 46.06 | 46.16 | 44.75 | 45.45 | 312,425 | -0.43(-0.93%) |
Sep 05, 2013 | 45.59 | 46.19 | 45.41 | 45.88 | 319,133 | +0.43(+0.96%) |
Sep 04, 2013 | 45.17 | 45.95 | 45.17 | 45.44 | 488,896 | +0.23(+0.51%) |
Sep 03, 2013 | 46.26 | 46.67 | 44.67 | 45.22 | 609,163 | -0.40(-0.89%) |
Aug 30, 2013 | 46.23 | 46.38 | 45.27 | 45.62 | 511,298 | -0.63(-1.35%) |
Aug 29, 2013 | 45.54 | 46.51 | 45.15 | 46.25 | 487,168 | +0.71(+1.56%) |
Aug 28, 2013 | 45.51 | 45.90 | 45.25 | 45.54 | 230,524 | +0.08(+0.18%) |
Aug 27, 2013 | 46.37 | 46.37 | 45.25 | 45.45 | 418,875 | -1.29(-2.76%) |
Aug 26, 2013 | 47.00 | 47.12 | 46.65 | 46.74 | 211,644 | -0.27(-0.58%) |
Aug 23, 2013 | 47.02 | 47.13 | 46.70 | 47.02 | 281,256 | +0.17(+0.36%) |
Aug 22, 2013 | 45.86 | 46.92 | 45.63 | 46.85 | 223,480 | +0.93(+2.03%) |
Aug 21, 2013 | 45.95 | 46.24 | 45.54 | 45.92 | 270,022 | -0.12(-0.27%) |
Aug 20, 2013 | 45.01 | 46.05 | 45.01 | 46.04 | 253,899 | +0.95(+2.12%) |
Aug 19, 2013 | 45.35 | 45.51 | 45.08 | 45.09 | 157,048 | -0.26(-0.57%) |
Aug 16, 2013 | 45.10 | 46.07 | 45.10 | 45.35 | 196,751 | +0.00(+0.00%) |
Aug 15, 2013 | 45.43 | 45.79 | 45.35 | 45.35 | 372,757 | -0.58(-1.26%) |
Aug 14, 2013 | 46.02 | 46.26 | 45.84 | 45.93 | 270,786 | -0.01(-0.02%) |
Aug 13, 2013 | 45.60 | 45.94 | 45.12 | 45.93 | 226,168 | +0.42(+0.92%) |
Aug 12, 2013 | 45.05 | 45.62 | 45.04 | 45.51 | 141,356 | +0.16(+0.35%) |
Aug 09, 2013 | 45.28 | 45.81 | 45.28 | 45.35 | 274,017 | -0.11(-0.25%) |
Aug 08, 2013 | 45.54 | 45.77 | 45.08 | 45.47 | 201,224 | +0.21(+0.46%) |
Aug 07, 2013 | 45.25 | 45.47 | 44.94 | 45.26 | 334,452 | -0.22(-0.49%) |
Aug 06, 2013 | 45.75 | 46.07 | 45.30 | 45.48 | 260,428 | -0.47(-1.03%) |
Aug 05, 2013 | 45.77 | 46.32 | 45.52 | 45.96 | 356,766 | -0.03(-0.07%) |
Aug 02, 2013 | 45.78 | 46.02 | 45.34 | 45.99 | 408,869 | +0.01(+0.02%) |