Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.97 | 50.97 | 48.71 | 50.62 | 8,017 | -0.13(-0.26%) |
Oct 30, 2013 | 50.75 | 50.75 | 50.70 | 50.75 | 2,540 | +0.18(+0.36%) |
Oct 29, 2013 | 50.75 | 50.75 | 50.54 | 50.57 | 1,100 | -0.05(-0.09%) |
Oct 28, 2013 | 50.60 | 50.62 | 50.60 | 50.62 | 5,637 | +0.09(+0.17%) |
Oct 25, 2013 | 50.01 | 50.76 | 50.01 | 50.53 | 2,152 | -0.13(-0.26%) |
Oct 24, 2013 | 50.26 | 50.66 | 50.00 | 50.66 | 14,392 | +0.69(+1.38%) |
Oct 23, 2013 | 49.97 | 49.97 | 49.97 | 49.97 | 1,300 | +0.33(+0.66%) |
Oct 22, 2013 | 49.60 | 49.64 | 49.35 | 49.64 | 2,418 | +0.95(+1.95%) |
Oct 21, 2013 | 49.00 | 49.55 | 48.69 | 48.69 | 3,485 | -0.81(-1.64%) |
Oct 18, 2013 | 49.50 | 49.50 | 49.50 | 49.50 | 621 | +0.70(+1.43%) |
Oct 17, 2013 | 49.30 | 49.47 | 48.69 | 48.80 | 1,536 | +0.11(+0.23%) |
Oct 16, 2013 | 49.37 | 49.37 | 48.45 | 48.69 | 471 | +0.09(+0.18%) |
Oct 15, 2013 | 48.55 | 48.90 | 47.28 | 48.60 | 5,883 | -0.23(-0.47%) |
Oct 14, 2013 | 48.83 | 48.83 | 48.83 | 48.83 | 123 | -0.86(-1.73%) |
Oct 11, 2013 | 49.00 | 49.78 | 49.00 | 49.69 | 1,561 | +0.55(+1.12%) |
Oct 10, 2013 | 48.12 | 49.19 | 48.12 | 49.14 | 4,144 | +0.14(+0.29%) |
Oct 09, 2013 | 48.50 | 49.07 | 48.22 | 49.00 | 2,716 | +0.48(+1.00%) |
Oct 08, 2013 | 48.52 | 48.52 | 48.52 | 48.52 | 138 | +0.31(+0.64%) |
Oct 07, 2013 | 48.21 | 48.21 | 48.21 | 48.21 | 100 | -0.09(-0.19%) |
Oct 04, 2013 | 48.51 | 49.69 | 48.24 | 48.30 | 2,096 | -1.12(-2.26%) |
Oct 03, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 200 | +0.80(+1.64%) |
Oct 02, 2013 | 48.48 | 48.62 | 48.48 | 48.62 | 1,376 | +0.02(+0.04%) |
Oct 01, 2013 | 49.60 | 49.66 | 48.55 | 48.60 | 3,368 | +0.05(+0.10%) |
Sep 27, 2013 | 48.80 | 50.04 | 48.50 | 48.55 | 3,940 | -1.15(-2.31%) |
Sep 26, 2013 | 48.90 | 49.94 | 48.90 | 49.70 | 3,810 | -0.33(-0.66%) |
Sep 24, 2013 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | -0.01(-0.02%) |
Sep 23, 2013 | 49.57 | 50.04 | 48.33 | 50.04 | 11,970 | +0.96(+1.96%) |
Sep 20, 2013 | 49.75 | 49.95 | 48.95 | 49.08 | 858 | -0.72(-1.45%) |
Sep 19, 2013 | 49.78 | 49.80 | 49.58 | 49.80 | 2,028 | +0.26(+0.52%) |
Sep 18, 2013 | 47.85 | 49.54 | 47.85 | 49.54 | 2,450 | +1.38(+2.86%) |
Sep 17, 2013 | 48.12 | 48.16 | 48.12 | 48.16 | 1,321 | +0.16(+0.34%) |
Sep 16, 2013 | 47.58 | 48.00 | 47.55 | 48.00 | 1,583 | +0.42(+0.88%) |
Sep 13, 2013 | 47.29 | 47.58 | 47.29 | 47.58 | 1,300 | +0.39(+0.83%) |
Sep 12, 2013 | 47.19 | 47.30 | 47.19 | 47.19 | 550 | -0.01(-0.01%) |
Sep 11, 2013 | 47.02 | 47.29 | 47.00 | 47.20 | 1,817 | +0.20(+0.41%) |
Sep 10, 2013 | 47.03 | 47.15 | 46.88 | 47.00 | 68,461 | -0.36(-0.76%) |
Sep 09, 2013 | 48.89 | 48.89 | 47.04 | 47.36 | 107,199 | +0.47(+1.00%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.89 | 46.89 | 1,245 | -0.67(-1.41%) |
Sep 05, 2013 | 47.56 | 47.56 | 46.81 | 47.56 | 1,900 | +0.66(+1.41%) |
Sep 04, 2013 | 47.03 | 47.39 | 46.90 | 46.90 | 1,622 | -0.58(-1.22%) |
Sep 03, 2013 | 47.50 | 47.50 | 47.48 | 47.48 | 652 | +0.21(+0.44%) |
Aug 30, 2013 | 47.16 | 47.27 | 46.97 | 47.27 | 1,220 | -0.01(-0.02%) |
Aug 29, 2013 | 47.12 | 47.33 | 47.12 | 47.28 | 5,930 | +0.06(+0.13%) |
Aug 28, 2013 | 47.20 | 47.48 | 47.20 | 47.22 | 6,273 | +0.00(+0.01%) |
Aug 27, 2013 | 47.58 | 47.60 | 47.09 | 47.22 | 1,506 | -0.46(-0.97%) |
Aug 26, 2013 | 47.04 | 47.76 | 47.04 | 47.68 | 2,581 | +0.41(+0.86%) |
Aug 23, 2013 | 47.10 | 47.55 | 47.10 | 47.27 | 2,103 | +0.21(+0.45%) |
Aug 22, 2013 | 47.75 | 47.75 | 47.06 | 47.06 | 4,336 | -0.10(-0.21%) |
Aug 21, 2013 | 47.58 | 47.58 | 47.16 | 47.16 | 8,200 | -0.16(-0.34%) |
Aug 20, 2013 | 48.07 | 48.10 | 47.32 | 47.32 | 6,209 | -0.09(-0.19%) |
Aug 19, 2013 | 48.58 | 48.58 | 47.41 | 47.41 | 2,064 | -0.44(-0.92%) |
Aug 16, 2013 | 47.85 | 47.85 | 47.85 | 47.85 | 500 | +0.10(+0.21%) |
Aug 15, 2013 | 47.64 | 47.76 | 47.64 | 47.75 | 3,340 | -0.15(-0.31%) |
Aug 14, 2013 | 48.28 | 48.30 | 47.90 | 47.90 | 4,258 | -0.04(-0.08%) |
Aug 13, 2013 | 47.94 | 48.05 | 47.94 | 47.94 | 2,687 | -0.32(-0.66%) |
Aug 12, 2013 | 49.34 | 49.34 | 48.06 | 48.26 | 2,681 | +0.06(+0.12%) |
Aug 09, 2013 | 48.00 | 48.74 | 48.00 | 48.20 | 5,133 | -0.01(-0.02%) |
Aug 08, 2013 | 48.10 | 48.30 | 48.05 | 48.21 | 5,100 | -0.01(-0.02%) |
Aug 07, 2013 | 48.22 | 48.41 | 47.95 | 48.22 | 2,178 | +0.18(+0.37%) |
Aug 06, 2013 | 47.09 | 48.30 | 47.09 | 48.04 | 2,008 | +0.04(+0.08%) |
Aug 05, 2013 | 48.87 | 48.87 | 48.00 | 48.00 | 11,552 | -0.23(-0.48%) |
Aug 02, 2013 | 48.00 | 48.87 | 48.00 | 48.23 | 5,708 | +0.06(+0.13%) |