Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.14 | 48.82 | 47.95 | 48.45 | 3,870 | -0.64(-1.31%) |
Oct 30, 2013 | 49.29 | 49.29 | 48.56 | 49.09 | 10,679 | -0.11(-0.22%) |
Oct 29, 2013 | 48.93 | 49.19 | 48.75 | 49.19 | 4,202 | +1.24(+2.59%) |
Oct 28, 2013 | 48.38 | 48.56 | 47.95 | 47.95 | 5,321 | +0.15(+0.30%) |
Oct 25, 2013 | 48.45 | 48.45 | 47.06 | 47.81 | 8,058 | -1.90(-3.83%) |
Oct 24, 2013 | 49.59 | 50.07 | 49.54 | 49.71 | 4,735 | +1.52(+3.14%) |
Oct 23, 2013 | 48.50 | 48.50 | 47.81 | 48.19 | 4,071 | -3.35(-6.50%) |
Oct 22, 2013 | 51.41 | 51.55 | 51.11 | 51.55 | 2,985 | +0.72(+1.41%) |
Oct 21, 2013 | 50.74 | 50.83 | 50.36 | 50.83 | 4,055 | -0.15(-0.29%) |
Oct 18, 2013 | 50.84 | 51.06 | 50.74 | 50.97 | 3,643 | +0.79(+1.57%) |
Oct 17, 2013 | 49.56 | 50.20 | 49.56 | 50.19 | 6,433 | +0.86(+1.75%) |
Oct 16, 2013 | 48.45 | 49.43 | 48.43 | 49.32 | 9,828 | +1.21(+2.52%) |
Oct 15, 2013 | 48.06 | 48.32 | 47.38 | 48.11 | 2,676 | -1.02(-2.08%) |
Oct 14, 2013 | 47.77 | 49.48 | 47.77 | 49.13 | 3,757 | -0.01(-0.02%) |
Oct 11, 2013 | 48.17 | 49.14 | 48.17 | 49.14 | 4,881 | +0.28(+0.58%) |
Oct 10, 2013 | 47.94 | 49.00 | 47.94 | 48.86 | 9,844 | +2.17(+4.65%) |
Oct 09, 2013 | 46.07 | 46.92 | 45.37 | 46.68 | 5,401 | +2.96(+6.76%) |
Oct 08, 2013 | 44.43 | 44.43 | 43.49 | 43.73 | 9,181 | -0.37(-0.84%) |
Oct 07, 2013 | 43.90 | 44.59 | 43.72 | 44.09 | 5,268 | -2.73(-5.83%) |
Oct 04, 2013 | 45.59 | 46.82 | 45.52 | 46.82 | 3,191 | +0.38(+0.82%) |
Oct 03, 2013 | 46.69 | 46.69 | 46.14 | 46.44 | 2,058 | -1.08(-2.28%) |
Oct 02, 2013 | 46.79 | 47.52 | 46.14 | 47.52 | 9,084 | -1.03(-2.12%) |
Oct 01, 2013 | 47.92 | 48.85 | 47.78 | 48.55 | 7,051 | -1.58(-3.15%) |
Sep 27, 2013 | 49.68 | 50.55 | 49.54 | 50.13 | 15,807 | -1.22(-2.37%) |
Sep 26, 2013 | 50.71 | 51.40 | 50.50 | 51.35 | 28,714 | +2.27(+4.63%) |
Sep 25, 2013 | 48.87 | 49.25 | 48.83 | 49.08 | 10,866 | -0.17(-0.36%) |
Sep 24, 2013 | 49.35 | 49.88 | 49.08 | 49.25 | 11,129 | +0.10(+0.20%) |
Sep 23, 2013 | 48.88 | 49.22 | 48.25 | 49.16 | 18,621 | +0.46(+0.94%) |
Sep 20, 2013 | 49.46 | 49.46 | 48.65 | 48.70 | 8,234 | -1.44(-2.87%) |
Sep 19, 2013 | 50.53 | 50.62 | 49.54 | 50.14 | 10,777 | -0.46(-0.90%) |
Sep 18, 2013 | 46.82 | 50.89 | 46.69 | 50.59 | 40,384 | +4.02(+8.64%) |
Sep 17, 2013 | 45.28 | 46.57 | 45.28 | 46.57 | 11,814 | -0.38(-0.81%) |
Sep 16, 2013 | 45.15 | 47.54 | 45.15 | 46.95 | 18,327 | +1.80(+3.98%) |
Sep 13, 2013 | 44.86 | 45.19 | 44.75 | 45.15 | 1,338 | +0.57(+1.29%) |
Sep 12, 2013 | 44.89 | 45.19 | 44.32 | 44.58 | 25,898 | -0.88(-1.94%) |
Sep 11, 2013 | 44.56 | 45.64 | 44.33 | 45.46 | 15,244 | -1.00(-2.15%) |
Sep 10, 2013 | 46.07 | 46.61 | 45.96 | 46.47 | 14,285 | +1.10(+2.42%) |
Sep 09, 2013 | 44.00 | 45.40 | 44.00 | 45.37 | 36,607 | +3.12(+7.38%) |
Sep 06, 2013 | 41.92 | 42.68 | 41.37 | 42.25 | 4,271 | +0.35(+0.84%) |
Sep 05, 2013 | 41.58 | 41.92 | 41.35 | 41.90 | 2,830 | -0.16(-0.37%) |
Sep 04, 2013 | 41.03 | 42.68 | 41.01 | 42.05 | 7,581 | +1.82(+4.54%) |
Sep 03, 2013 | 40.84 | 40.95 | 39.84 | 40.23 | 5,870 | +2.71(+7.22%) |
Aug 30, 2013 | 38.16 | 38.28 | 37.37 | 37.52 | 6,382 | -2.60(-6.49%) |
Aug 29, 2013 | 39.89 | 40.67 | 39.88 | 40.12 | 2,536 | +0.12(+0.29%) |
Aug 28, 2013 | 39.93 | 40.32 | 39.93 | 40.01 | 1,441 | +0.29(+0.73%) |
Aug 27, 2013 | 40.57 | 40.88 | 39.59 | 39.71 | 10,727 | -1.37(-3.33%) |
Aug 26, 2013 | 41.13 | 41.74 | 41.03 | 41.08 | 2,848 | -1.19(-2.80%) |
Aug 23, 2013 | 42.06 | 42.50 | 41.90 | 42.27 | 19,974 | +1.87(+4.62%) |
Aug 22, 2013 | 40.79 | 41.19 | 40.40 | 40.40 | 20,618 | +0.49(+1.22%) |
Aug 21, 2013 | 40.30 | 40.79 | 39.32 | 39.92 | 17,490 | -1.41(-3.41%) |
Aug 20, 2013 | 41.18 | 41.92 | 41.11 | 41.33 | 16,664 | -1.23(-2.90%) |
Aug 19, 2013 | 43.39 | 43.64 | 42.47 | 42.56 | 5,494 | -0.32(-0.75%) |
Aug 16, 2013 | 43.26 | 43.62 | 42.88 | 42.88 | 13,047 | +0.01(+0.02%) |
Aug 15, 2013 | 43.51 | 43.51 | 42.71 | 42.87 | 11,909 | -1.95(-4.36%) |
Aug 14, 2013 | 45.17 | 45.40 | 44.66 | 44.82 | 9,470 | -0.66(-1.44%) |
Aug 13, 2013 | 45.03 | 45.58 | 43.96 | 45.48 | 13,098 | +1.20(+2.71%) |
Aug 12, 2013 | 43.75 | 44.38 | 43.75 | 44.28 | 11,014 | -0.22(-0.50%) |
Aug 09, 2013 | 44.52 | 45.03 | 44.15 | 44.50 | 12,300 | +0.03(+0.07%) |
Aug 08, 2013 | 44.52 | 44.86 | 43.41 | 44.47 | 19,253 | -0.64(-1.42%) |
Aug 07, 2013 | 45.83 | 46.10 | 45.11 | 45.11 | 25,531 | -2.59(-5.44%) |
Aug 06, 2013 | 47.97 | 48.19 | 47.59 | 47.71 | 21,226 | +0.00(+0.00%) |
Aug 05, 2013 | 47.07 | 47.72 | 46.76 | 47.71 | 20,525 | +0.37(+0.78%) |
Aug 02, 2013 | 46.43 | 47.75 | 46.23 | 47.34 | 23,154 | +2.05(+4.53%) |