Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.51 | 50.51 | 48.21 | 48.85 | 0 | -1.66(-3.29%) |
Oct 30, 2013 | 50.28 | 50.92 | 49.91 | 50.51 | 170,535 | +0.23(+0.46%) |
Oct 29, 2013 | 50.01 | 50.44 | 49.60 | 50.28 | 0 | +0.47(+0.94%) |
Oct 28, 2013 | 49.40 | 50.15 | 49.32 | 49.81 | 0 | +0.22(+0.44%) |
Oct 25, 2013 | 49.83 | 49.90 | 49.42 | 49.59 | 0 | -0.09(-0.18%) |
Oct 24, 2013 | 48.33 | 50.11 | 48.03 | 49.68 | 135,217 | +1.32(+2.73%) |
Oct 23, 2013 | 48.14 | 48.49 | 47.09 | 48.36 | 0 | +0.04(+0.08%) |
Oct 22, 2013 | 49.00 | 49.05 | 48.08 | 48.32 | 452,253 | -0.56(-1.15%) |
Oct 21, 2013 | 48.86 | 49.24 | 48.78 | 48.88 | 97,953 | +0.19(+0.39%) |
Oct 18, 2013 | 48.59 | 49.12 | 48.00 | 48.69 | 144,596 | +0.39(+0.81%) |
Oct 17, 2013 | 48.10 | 48.64 | 48.00 | 48.30 | 182,673 | +0.08(+0.17%) |
Oct 16, 2013 | 49.23 | 49.64 | 47.96 | 48.22 | 338,240 | -0.85(-1.73%) |
Oct 15, 2013 | 49.01 | 49.84 | 48.70 | 49.07 | 602,861 | +0.10(+0.20%) |
Oct 14, 2013 | 47.99 | 49.06 | 47.82 | 48.97 | 217,950 | +0.85(+1.77%) |
Oct 11, 2013 | 47.72 | 48.14 | 47.32 | 48.12 | 0 | +0.48(+1.01%) |
Oct 10, 2013 | 46.57 | 47.76 | 46.57 | 47.64 | 443,700 | +1.47(+3.18%) |
Oct 09, 2013 | 46.38 | 46.58 | 46.05 | 46.17 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 45.96 | 46.35 | 45.29 | 46.33 | 328,355 | +0.30(+0.65%) |
Oct 07, 2013 | 46.66 | 46.67 | 45.84 | 46.03 | 0 | -0.82(-1.75%) |
Oct 04, 2013 | 47.11 | 47.52 | 46.78 | 46.85 | 0 | -0.39(-0.83%) |
Oct 03, 2013 | 48.02 | 48.62 | 46.76 | 47.24 | 0 | -0.87(-1.81%) |
Oct 02, 2013 | 46.81 | 48.31 | 46.81 | 48.11 | 274,591 | +1.23(+2.62%) |
Oct 01, 2013 | 45.92 | 46.92 | 45.77 | 46.88 | 92,059 | +1.11(+2.43%) |
Sep 30, 2013 | 45.38 | 45.87 | 45.02 | 45.77 | 151,139 | +0.17(+0.37%) |
Sep 27, 2013 | 45.26 | 45.69 | 45.12 | 45.60 | 0 | +0.12(+0.26%) |
Sep 26, 2013 | 45.68 | 45.85 | 45.01 | 45.48 | 124,456 | -0.01(-0.02%) |
Sep 25, 2013 | 46.30 | 46.30 | 45.42 | 45.49 | 122,449 | -0.71(-1.54%) |
Sep 24, 2013 | 46.07 | 46.74 | 45.81 | 46.20 | 157,655 | +0.29(+0.63%) |
Sep 23, 2013 | 46.17 | 46.25 | 45.75 | 45.91 | 204,300 | -0.46(-0.99%) |
Sep 20, 2013 | 45.75 | 46.97 | 45.61 | 46.37 | 0 | +0.93(+2.05%) |
Sep 19, 2013 | 44.97 | 46.00 | 44.97 | 45.44 | 196,778 | +0.55(+1.23%) |
Sep 18, 2013 | 44.10 | 45.00 | 42.53 | 44.89 | 0 | +0.79(+1.79%) |
Sep 17, 2013 | 43.34 | 44.14 | 43.26 | 44.10 | 0 | +0.67(+1.54%) |
Sep 16, 2013 | 43.61 | 43.96 | 43.40 | 43.43 | 0 | +0.08(+0.18%) |
Sep 13, 2013 | 43.40 | 43.55 | 43.21 | 43.35 | 0 | -0.04(-0.09%) |
Sep 12, 2013 | 43.36 | 43.68 | 43.25 | 43.39 | 0 | -0.14(-0.32%) |
Sep 11, 2013 | 43.79 | 43.79 | 43.45 | 43.53 | 0 | -0.33(-0.75%) |
Sep 10, 2013 | 43.70 | 44.16 | 43.60 | 43.86 | 200,967 | +0.26(+0.60%) |
Sep 09, 2013 | 43.55 | 44.16 | 43.36 | 43.60 | 0 | +0.04(+0.09%) |
Sep 06, 2013 | 43.90 | 44.35 | 43.41 | 43.56 | 0 | -0.19(-0.43%) |
Sep 05, 2013 | 43.70 | 44.09 | 42.69 | 43.75 | 216,204 | +0.79(+1.84%) |
Sep 04, 2013 | 42.57 | 43.19 | 42.45 | 42.96 | 0 | +0.39(+0.92%) |
Sep 03, 2013 | 43.12 | 43.12 | 42.18 | 42.57 | 0 | -0.30(-0.70%) |
Aug 30, 2013 | 42.55 | 43.00 | 42.29 | 42.87 | 0 | +0.22(+0.52%) |
Aug 29, 2013 | 42.96 | 43.22 | 42.43 | 42.65 | 102,606 | -0.38(-0.88%) |
Aug 28, 2013 | 42.72 | 43.46 | 42.45 | 43.03 | 0 | +0.21(+0.49%) |
Aug 27, 2013 | 43.17 | 43.36 | 42.35 | 42.82 | 183,458 | -0.60(-1.38%) |
Aug 26, 2013 | 43.59 | 43.66 | 43.25 | 43.42 | 0 | -0.21(-0.48%) |
Aug 23, 2013 | 43.68 | 43.81 | 43.50 | 43.63 | 0 | -0.04(-0.09%) |
Aug 22, 2013 | 43.61 | 43.96 | 43.29 | 43.67 | 92,789 | +0.06(+0.14%) |
Aug 21, 2013 | 43.50 | 43.80 | 43.25 | 43.61 | 0 | +0.04(+0.09%) |
Aug 20, 2013 | 43.53 | 43.89 | 43.01 | 43.57 | 248,753 | +0.03(+0.07%) |
Aug 19, 2013 | 43.85 | 43.94 | 43.50 | 43.54 | 262,530 | -0.41(-0.93%) |
Aug 16, 2013 | 43.77 | 44.30 | 43.60 | 43.95 | 0 | -0.14(-0.32%) |
Aug 15, 2013 | 44.30 | 44.30 | 43.68 | 44.09 | 264,436 | -0.58(-1.30%) |
Aug 14, 2013 | 43.78 | 45.16 | 43.56 | 44.67 | 498,028 | +0.92(+2.10%) |
Aug 13, 2013 | 44.00 | 44.31 | 43.40 | 43.75 | 414,869 | -0.44(-1.00%) |
Aug 12, 2013 | 44.19 | 44.99 | 43.85 | 44.19 | 524,378 | -0.10(-0.23%) |
Aug 09, 2013 | 40.00 | 44.86 | 39.64 | 44.29 | 872,327 | +4.33(+10.84%) |
Aug 08, 2013 | 40.11 | 40.46 | 39.90 | 39.96 | 213,095 | +0.13(+0.33%) |
Aug 07, 2013 | 39.82 | 39.98 | 39.27 | 39.83 | 226,621 | -0.13(-0.33%) |
Aug 06, 2013 | 39.91 | 40.09 | 39.62 | 39.96 | 185,359 | +0.01(+0.03%) |
Aug 05, 2013 | 40.35 | 40.48 | 39.70 | 39.95 | 261,541 | -0.42(-1.04%) |
Aug 02, 2013 | 39.38 | 40.62 | 39.38 | 40.37 | 261,469 | +0.84(+2.12%) |