Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.35 | 49.41 | 48.87 | 48.87 | 0 | -0.32(-0.66%) |
Oct 30, 2013 | 49.59 | 49.59 | 48.97 | 49.19 | 0 | +0.04(+0.08%) |
Oct 29, 2013 | 49.00 | 49.19 | 49.00 | 49.15 | 0 | +0.26(+0.53%) |
Oct 28, 2013 | 48.84 | 49.00 | 48.77 | 48.89 | 0 | +0.02(+0.05%) |
Oct 25, 2013 | 48.63 | 48.90 | 48.62 | 48.87 | 0 | +0.17(+0.35%) |
Oct 24, 2013 | 48.96 | 48.98 | 48.67 | 48.70 | 0 | -0.13(-0.27%) |
Oct 23, 2013 | 49.16 | 49.16 | 48.80 | 48.83 | 0 | -1.05(-2.10%) |
Oct 22, 2013 | 49.79 | 50.22 | 49.79 | 49.87 | 0 | +0.24(+0.49%) |
Oct 21, 2013 | 49.90 | 49.90 | 49.55 | 49.63 | 0 | -0.26(-0.52%) |
Oct 18, 2013 | 49.86 | 50.01 | 49.77 | 49.89 | 1,039,682 | +0.22(+0.44%) |
Oct 17, 2013 | 49.26 | 49.73 | 49.25 | 49.67 | 0 | +0.16(+0.33%) |
Oct 16, 2013 | 49.31 | 49.55 | 49.18 | 49.51 | 0 | +0.47(+0.96%) |
Oct 15, 2013 | 49.55 | 49.58 | 49.04 | 49.04 | 0 | -0.65(-1.31%) |
Oct 14, 2013 | 49.19 | 49.75 | 49.06 | 49.69 | 0 | +0.19(+0.39%) |
Oct 11, 2013 | 49.21 | 49.52 | 49.12 | 49.49 | 0 | +0.18(+0.36%) |
Oct 10, 2013 | 48.84 | 49.35 | 48.76 | 49.31 | 0 | +0.93(+1.93%) |
Oct 09, 2013 | 48.28 | 48.54 | 48.02 | 48.38 | 0 | +0.36(+0.74%) |
Oct 08, 2013 | 48.61 | 48.62 | 48.00 | 48.02 | 0 | -0.25(-0.52%) |
Oct 07, 2013 | 48.19 | 48.53 | 48.06 | 48.28 | 0 | -0.45(-0.93%) |
Oct 04, 2013 | 48.43 | 48.80 | 48.32 | 48.73 | 0 | +0.52(+1.08%) |
Oct 03, 2013 | 48.61 | 48.69 | 47.90 | 48.21 | 0 | -0.01(-0.02%) |
Oct 02, 2013 | 47.89 | 48.23 | 47.76 | 48.22 | 0 | +0.11(+0.24%) |
Oct 01, 2013 | 47.63 | 48.10 | 47.56 | 48.10 | 0 | +0.30(+0.63%) |
Sep 27, 2013 | 48.00 | 48.00 | 47.67 | 47.80 | 0 | -0.40(-0.83%) |
Sep 26, 2013 | 48.17 | 48.26 | 47.93 | 48.20 | 0 | +0.30(+0.63%) |
Sep 25, 2013 | 48.27 | 48.27 | 47.82 | 47.90 | 0 | -0.35(-0.72%) |
Sep 24, 2013 | 48.36 | 48.49 | 48.12 | 48.25 | 0 | -0.34(-0.70%) |
Sep 23, 2013 | 48.45 | 48.72 | 48.40 | 48.59 | 0 | +0.07(+0.15%) |
Sep 20, 2013 | 49.31 | 49.31 | 48.51 | 48.52 | 0 | -0.99(-2.00%) |
Sep 19, 2013 | 49.53 | 49.57 | 49.13 | 49.51 | 0 | -0.15(-0.31%) |
Sep 18, 2013 | 47.91 | 49.83 | 47.75 | 49.66 | 0 | +1.70(+3.55%) |
Sep 17, 2013 | 48.00 | 48.14 | 47.87 | 47.96 | 0 | -0.13(-0.27%) |
Sep 16, 2013 | 48.17 | 48.30 | 48.02 | 48.09 | 0 | +0.62(+1.32%) |
Sep 13, 2013 | 47.11 | 47.49 | 47.11 | 47.46 | 0 | +0.32(+0.67%) |
Sep 12, 2013 | 47.54 | 47.62 | 47.11 | 47.15 | 0 | -0.58(-1.21%) |
Sep 11, 2013 | 47.47 | 47.78 | 47.38 | 47.72 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 47.68 | 47.87 | 47.55 | 47.72 | 0 | +0.36(+0.75%) |
Sep 09, 2013 | 46.70 | 47.43 | 46.70 | 47.37 | 0 | +1.01(+2.17%) |
Sep 06, 2013 | 46.29 | 46.59 | 45.93 | 46.36 | 0 | +0.42(+0.92%) |
Sep 05, 2013 | 45.58 | 46.04 | 45.58 | 45.94 | 0 | +0.35(+0.77%) |
Sep 04, 2013 | 45.17 | 45.64 | 45.16 | 45.59 | 0 | +0.78(+1.74%) |
Sep 03, 2013 | 45.11 | 45.22 | 44.75 | 44.81 | 0 | +0.45(+1.02%) |
Aug 30, 2013 | 44.57 | 44.57 | 44.15 | 44.36 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 43.99 | 44.36 | 43.97 | 44.04 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.29 | 43.80 | 43.17 | 43.50 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.60 | 43.66 | 43.26 | 43.32 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.70 | 44.70 | 44.17 | 44.24 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.36 | 44.55 | 44.25 | 44.47 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.12 | 44.72 | 43.97 | 44.24 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 43.98 | 44.10 | 43.51 | 43.65 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.52 | 44.76 | 44.46 | 44.57 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.38 | 45.41 | 44.93 | 44.96 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.01 | 46.02 | 45.61 | 45.65 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.81 | 45.90 | 45.51 | 45.76 | 672,784 | -0.58(-1.24%) |
Aug 14, 2013 | 46.39 | 46.41 | 46.27 | 46.34 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.25 | 46.34 | 46.00 | 46.21 | 354,708 | +0.49(+1.07%) |
Aug 12, 2013 | 45.52 | 45.78 | 45.39 | 45.72 | 436,037 | +0.49(+1.08%) |
Aug 09, 2013 | 45.29 | 45.44 | 45.22 | 45.23 | 221,647 | -0.09(-0.20%) |
Aug 08, 2013 | 45.16 | 45.43 | 44.83 | 45.32 | 411,617 | +0.69(+1.55%) |
Aug 07, 2013 | 44.81 | 44.86 | 44.61 | 44.63 | 822,896 | -0.63(-1.40%) |
Aug 06, 2013 | 45.45 | 45.48 | 45.12 | 45.26 | 592,107 | -0.50(-1.10%) |
Aug 05, 2013 | 45.90 | 45.98 | 45.60 | 45.77 | 334,923 | -0.31(-0.67%) |
Aug 02, 2013 | 45.92 | 46.18 | 45.80 | 46.08 | 410,216 | -0.01(-0.02%) |