Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.21 | 48.51 | 47.20 | 48.02 | 885,039 | +0.93(+1.97%) |
Oct 30, 2013 | 48.60 | 49.02 | 46.78 | 47.09 | 918,393 | -1.43(-2.95%) |
Oct 29, 2013 | 48.35 | 48.80 | 48.05 | 48.52 | 521,992 | +0.38(+0.79%) |
Oct 28, 2013 | 47.72 | 48.24 | 47.07 | 48.14 | 877,402 | +0.71(+1.50%) |
Oct 25, 2013 | 47.57 | 47.64 | 47.08 | 47.43 | 673,340 | -0.12(-0.25%) |
Oct 24, 2013 | 48.83 | 48.91 | 47.41 | 47.55 | 816,389 | -1.24(-2.54%) |
Oct 23, 2013 | 50.34 | 50.35 | 48.27 | 48.79 | 1,253,329 | -2.02(-3.98%) |
Oct 22, 2013 | 50.21 | 50.92 | 49.93 | 50.81 | 707,324 | +0.78(+1.56%) |
Oct 21, 2013 | 49.94 | 50.23 | 49.68 | 50.03 | 258,124 | +0.19(+0.38%) |
Oct 18, 2013 | 49.67 | 49.85 | 49.27 | 49.84 | 460,409 | +0.37(+0.75%) |
Oct 17, 2013 | 48.33 | 49.53 | 48.29 | 49.47 | 536,306 | +0.82(+1.69%) |
Oct 16, 2013 | 48.40 | 48.83 | 48.20 | 48.65 | 463,376 | +0.40(+0.83%) |
Oct 15, 2013 | 48.94 | 49.00 | 48.07 | 48.25 | 392,454 | -0.91(-1.85%) |
Oct 14, 2013 | 48.57 | 49.32 | 48.55 | 49.16 | 552,200 | -0.46(-0.93%) |
Oct 11, 2013 | 49.15 | 49.92 | 48.84 | 49.62 | 511,670 | +0.39(+0.79%) |
Oct 10, 2013 | 48.69 | 49.40 | 48.63 | 49.23 | 419,556 | +1.35(+2.82%) |
Oct 09, 2013 | 48.55 | 48.92 | 47.51 | 47.88 | 668,850 | -0.18(-0.37%) |
Oct 08, 2013 | 48.39 | 49.53 | 48.03 | 48.06 | 851,725 | -0.14(-0.29%) |
Oct 07, 2013 | 48.30 | 48.70 | 47.88 | 48.20 | 320,431 | -0.53(-1.09%) |
Oct 04, 2013 | 48.28 | 49.00 | 48.07 | 48.73 | 242,048 | +0.56(+1.16%) |
Oct 03, 2013 | 48.65 | 48.68 | 47.68 | 48.17 | 470,903 | -0.69(-1.41%) |
Oct 02, 2013 | 48.88 | 49.09 | 48.59 | 48.86 | 402,384 | -0.49(-0.99%) |
Oct 01, 2013 | 48.66 | 49.89 | 48.66 | 49.35 | 730,472 | +0.82(+1.69%) |
Sep 30, 2013 | 47.47 | 48.64 | 47.32 | 48.53 | 577,518 | +0.38(+0.79%) |
Sep 27, 2013 | 48.04 | 48.32 | 47.83 | 48.15 | 256,198 | -0.27(-0.56%) |
Sep 26, 2013 | 48.03 | 48.69 | 47.27 | 48.42 | 476,085 | -0.19(-0.39%) |
Sep 25, 2013 | 48.38 | 49.09 | 48.08 | 48.61 | 310,442 | +0.23(+0.48%) |
Sep 24, 2013 | 47.91 | 48.65 | 47.66 | 48.38 | 386,856 | +0.57(+1.19%) |
Sep 23, 2013 | 48.01 | 48.22 | 47.79 | 47.81 | 456,363 | -0.34(-0.71%) |
Sep 20, 2013 | 48.56 | 48.60 | 48.02 | 48.15 | 1,057,048 | -0.48(-0.99%) |
Sep 19, 2013 | 48.48 | 48.80 | 48.42 | 48.63 | 562,275 | +0.24(+0.50%) |
Sep 18, 2013 | 48.68 | 48.79 | 48.00 | 48.39 | 687,914 | -0.24(-0.49%) |
Sep 17, 2013 | 48.25 | 48.66 | 48.10 | 48.63 | 415,153 | +0.41(+0.85%) |
Sep 16, 2013 | 48.78 | 48.78 | 48.14 | 48.22 | 415,952 | -0.03(-0.06%) |
Sep 13, 2013 | 48.40 | 48.50 | 47.91 | 48.25 | 234,476 | +0.01(+0.02%) |
Sep 12, 2013 | 48.43 | 48.69 | 48.10 | 48.24 | 333,789 | -0.19(-0.39%) |
Sep 11, 2013 | 48.46 | 48.65 | 48.12 | 48.43 | 433,501 | -0.23(-0.47%) |
Sep 10, 2013 | 48.30 | 49.00 | 48.19 | 48.66 | 580,836 | +0.59(+1.23%) |
Sep 09, 2013 | 47.26 | 48.28 | 47.14 | 48.07 | 426,790 | +1.21(+2.58%) |
Sep 06, 2013 | 47.18 | 47.24 | 46.27 | 46.86 | 332,687 | -0.23(-0.49%) |
Sep 05, 2013 | 47.08 | 47.58 | 46.96 | 47.09 | 352,072 | -0.06(-0.13%) |
Sep 04, 2013 | 46.17 | 47.26 | 46.01 | 47.15 | 445,418 | +1.03(+2.23%) |
Sep 03, 2013 | 47.01 | 47.67 | 45.56 | 46.12 | 1,294,239 | -0.30(-0.65%) |
Aug 30, 2013 | 46.86 | 46.86 | 46.27 | 46.42 | 647,252 | -0.52(-1.11%) |
Aug 29, 2013 | 46.23 | 47.28 | 46.06 | 46.94 | 384,715 | +0.56(+1.21%) |
Aug 28, 2013 | 45.89 | 46.55 | 45.34 | 46.38 | 343,298 | +0.70(+1.53%) |
Aug 27, 2013 | 46.45 | 46.78 | 45.64 | 45.68 | 617,474 | -1.39(-2.95%) |
Aug 26, 2013 | 46.97 | 47.35 | 46.85 | 47.07 | 351,437 | +0.12(+0.26%) |
Aug 23, 2013 | 46.88 | 47.02 | 46.27 | 46.95 | 278,264 | +0.12(+0.26%) |
Aug 22, 2013 | 46.26 | 47.00 | 46.06 | 46.83 | 232,225 | +0.79(+1.72%) |
Aug 21, 2013 | 46.74 | 46.90 | 46.01 | 46.04 | 291,463 | -0.89(-1.90%) |
Aug 20, 2013 | 46.56 | 47.10 | 46.49 | 46.93 | 423,004 | +0.30(+0.64%) |
Aug 19, 2013 | 46.69 | 47.20 | 46.59 | 46.63 | 466,411 | -0.10(-0.21%) |
Aug 16, 2013 | 46.04 | 46.92 | 45.98 | 46.73 | 431,982 | +0.52(+1.13%) |
Aug 15, 2013 | 46.82 | 46.82 | 46.00 | 46.21 | 419,331 | -1.26(-2.65%) |
Aug 14, 2013 | 47.99 | 48.11 | 47.42 | 47.47 | 284,389 | -0.55(-1.15%) |
Aug 13, 2013 | 47.43 | 48.02 | 47.23 | 48.02 | 473,811 | +0.59(+1.24%) |
Aug 12, 2013 | 46.74 | 47.45 | 46.52 | 47.43 | 528,131 | +0.44(+0.94%) |
Aug 09, 2013 | 46.89 | 47.24 | 46.73 | 46.99 | 548,775 | +0.03(+0.06%) |
Aug 08, 2013 | 46.90 | 47.21 | 46.70 | 46.96 | 568,539 | +0.31(+0.66%) |
Aug 07, 2013 | 46.82 | 47.10 | 46.52 | 46.65 | 417,417 | -0.27(-0.58%) |
Aug 06, 2013 | 46.88 | 47.23 | 46.48 | 46.92 | 446,365 | -0.33(-0.70%) |
Aug 05, 2013 | 46.87 | 47.25 | 46.60 | 47.25 | 709,183 | +0.17(+0.36%) |
Aug 02, 2013 | 47.38 | 47.50 | 46.80 | 47.08 | 510,808 | -0.53(-1.11%) |