Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.89 | 50.41 | 49.50 | 49.84 | 0 | +0.03(+0.05%) |
Oct 30, 2013 | 50.56 | 50.85 | 49.81 | 49.81 | 343,546 | -0.72(-1.42%) |
Oct 29, 2013 | 49.96 | 50.74 | 49.75 | 50.53 | 0 | +0.57(+1.14%) |
Oct 28, 2013 | 49.90 | 50.14 | 49.36 | 49.95 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 50.33 | 50.43 | 49.85 | 49.91 | 0 | -0.23(-0.45%) |
Oct 24, 2013 | 50.08 | 50.43 | 50.02 | 50.14 | 330,458 | +0.10(+0.20%) |
Oct 23, 2013 | 50.24 | 50.46 | 49.47 | 50.04 | 354,069 | -0.27(-0.54%) |
Oct 22, 2013 | 50.13 | 50.98 | 49.97 | 50.31 | 264,605 | +0.30(+0.60%) |
Oct 21, 2013 | 49.64 | 50.16 | 49.37 | 50.01 | 179,266 | +0.56(+1.14%) |
Oct 18, 2013 | 48.77 | 49.52 | 48.41 | 49.45 | 330,297 | +1.06(+2.19%) |
Oct 17, 2013 | 48.06 | 48.39 | 47.50 | 48.39 | 265,123 | +0.24(+0.51%) |
Oct 16, 2013 | 48.99 | 49.47 | 48.01 | 48.14 | 243,841 | -0.48(-0.99%) |
Oct 15, 2013 | 48.83 | 49.30 | 48.28 | 48.62 | 303,752 | -0.21(-0.43%) |
Oct 14, 2013 | 47.17 | 48.87 | 47.14 | 48.83 | 275,058 | +1.44(+3.04%) |
Oct 11, 2013 | 46.40 | 47.40 | 46.40 | 47.39 | 0 | +0.77(+1.65%) |
Oct 10, 2013 | 45.70 | 46.63 | 45.47 | 46.62 | 211,928 | +1.31(+2.88%) |
Oct 09, 2013 | 45.52 | 45.80 | 44.68 | 45.31 | 642,975 | -0.01(-0.02%) |
Oct 08, 2013 | 46.18 | 46.87 | 45.03 | 45.32 | 687,177 | -0.94(-2.04%) |
Oct 07, 2013 | 45.98 | 46.59 | 45.68 | 46.27 | 0 | +0.04(+0.08%) |
Oct 04, 2013 | 45.69 | 46.57 | 45.48 | 46.23 | 0 | +0.36(+0.79%) |
Oct 03, 2013 | 45.60 | 46.37 | 45.22 | 45.87 | 0 | +0.32(+0.70%) |
Oct 02, 2013 | 45.85 | 46.37 | 45.25 | 45.55 | 251,573 | -0.40(-0.87%) |
Oct 01, 2013 | 45.01 | 46.08 | 45.01 | 45.95 | 261,253 | +1.01(+2.24%) |
Sep 27, 2013 | 45.22 | 45.59 | 44.70 | 44.94 | 0 | -0.41(-0.90%) |
Sep 26, 2013 | 45.34 | 45.58 | 44.91 | 45.35 | 224,630 | +0.21(+0.46%) |
Sep 25, 2013 | 45.55 | 45.59 | 44.99 | 45.14 | 304,527 | -0.43(-0.93%) |
Sep 24, 2013 | 46.12 | 46.51 | 45.54 | 45.57 | 415,261 | -0.64(-1.39%) |
Sep 23, 2013 | 46.69 | 47.24 | 45.77 | 46.21 | 296,576 | -0.49(-1.05%) |
Sep 20, 2013 | 46.40 | 47.52 | 45.99 | 46.70 | 0 | +0.53(+1.14%) |
Sep 19, 2013 | 45.53 | 46.22 | 45.21 | 46.17 | 287,914 | +0.82(+1.80%) |
Sep 18, 2013 | 45.34 | 45.86 | 44.96 | 45.36 | 0 | +0.01(+0.02%) |
Sep 17, 2013 | 45.17 | 45.48 | 44.97 | 45.35 | 0 | +0.08(+0.18%) |
Sep 16, 2013 | 45.96 | 45.73 | 45.01 | 45.27 | 0 | -0.37(-0.81%) |
Sep 13, 2013 | 46.50 | 46.59 | 45.48 | 45.64 | 0 | -0.62(-1.33%) |
Sep 12, 2013 | 46.35 | 46.59 | 46.17 | 46.26 | 0 | -0.10(-0.22%) |
Sep 11, 2013 | 46.27 | 46.72 | 45.89 | 46.36 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 45.22 | 46.37 | 45.22 | 46.35 | 296,125 | +1.43(+3.19%) |
Sep 09, 2013 | 44.37 | 45.10 | 44.12 | 44.91 | 0 | +0.82(+1.87%) |
Sep 06, 2013 | 44.82 | 44.82 | 43.49 | 44.09 | 0 | -0.51(-1.14%) |
Sep 05, 2013 | 44.27 | 45.29 | 44.27 | 44.60 | 0 | -0.32(-0.71%) |
Sep 04, 2013 | 45.05 | 45.23 | 44.68 | 44.91 | 0 | -0.14(-0.30%) |
Sep 03, 2013 | 45.03 | 45.49 | 44.64 | 45.05 | 0 | +0.42(+0.93%) |
Aug 30, 2013 | 45.25 | 45.51 | 44.47 | 44.63 | 0 | -0.73(-1.60%) |
Aug 29, 2013 | 45.24 | 45.55 | 45.15 | 45.36 | 232,488 | -0.04(-0.08%) |
Aug 28, 2013 | 45.55 | 45.89 | 45.32 | 45.40 | 0 | -0.24(-0.54%) |
Aug 27, 2013 | 46.31 | 46.43 | 45.59 | 45.64 | 292,904 | -1.04(-2.23%) |
Aug 26, 2013 | 46.15 | 46.73 | 46.14 | 46.68 | 0 | +0.71(+1.54%) |
Aug 23, 2013 | 45.43 | 46.13 | 45.12 | 45.98 | 0 | +0.44(+0.98%) |
Aug 22, 2013 | 45.45 | 45.59 | 45.16 | 45.53 | 214,938 | +0.33(+0.72%) |
Aug 21, 2013 | 45.26 | 45.70 | 44.90 | 45.20 | 0 | -0.18(-0.40%) |
Aug 20, 2013 | 45.43 | 45.49 | 45.09 | 45.39 | 301,820 | -0.13(-0.28%) |
Aug 19, 2013 | 45.71 | 46.33 | 44.83 | 45.51 | 444,629 | -0.94(-2.03%) |
Aug 16, 2013 | 45.88 | 47.54 | 45.88 | 46.46 | 0 | +0.34(+0.73%) |
Aug 15, 2013 | 46.37 | 47.16 | 45.86 | 46.12 | 382,763 | -0.84(-1.80%) |
Aug 14, 2013 | 47.30 | 47.51 | 46.63 | 46.96 | 318,959 | -0.38(-0.80%) |
Aug 13, 2013 | 47.45 | 47.67 | 47.14 | 47.34 | 394,137 | -0.23(-0.48%) |
Aug 12, 2013 | 46.37 | 48.13 | 46.25 | 47.57 | 525,132 | +1.11(+2.40%) |
Aug 09, 2013 | 44.57 | 46.95 | 43.70 | 46.46 | 553,427 | +1.92(+4.32%) |
Aug 08, 2013 | 43.51 | 45.44 | 42.72 | 44.53 | 776,605 | +1.89(+4.44%) |
Aug 07, 2013 | 42.59 | 43.02 | 42.16 | 42.64 | 337,729 | +0.07(+0.17%) |
Aug 06, 2013 | 43.25 | 44.12 | 42.39 | 42.57 | 326,628 | -0.65(-1.51%) |
Aug 05, 2013 | 41.80 | 43.35 | 41.70 | 43.22 | 363,704 | +1.44(+3.45%) |
Aug 02, 2013 | 41.74 | 42.03 | 41.51 | 41.78 | 300,113 | -0.24(-0.56%) |