Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.31 | 46.64 | 45.40 | 46.06 | 0 | -0.24(-0.52%) |
Oct 30, 2013 | 46.57 | 47.22 | 46.06 | 46.30 | 0 | -0.30(-0.64%) |
Oct 29, 2013 | 47.53 | 47.71 | 45.86 | 46.60 | 0 | -0.94(-1.98%) |
Oct 28, 2013 | 46.44 | 47.73 | 46.44 | 47.54 | 0 | +0.96(+2.06%) |
Oct 25, 2013 | 46.80 | 47.13 | 46.11 | 46.58 | 0 | -0.04(-0.09%) |
Oct 24, 2013 | 46.64 | 47.32 | 46.22 | 46.62 | 0 | +0.40(+0.87%) |
Oct 23, 2013 | 47.28 | 47.93 | 45.31 | 46.22 | 0 | -1.31(-2.76%) |
Oct 22, 2013 | 49.03 | 49.45 | 47.25 | 47.53 | 0 | -1.58(-3.22%) |
Oct 21, 2013 | 48.32 | 49.34 | 47.38 | 49.11 | 0 | +1.01(+2.10%) |
Oct 18, 2013 | 47.98 | 48.39 | 47.21 | 48.10 | 242,501 | +0.63(+1.33%) |
Oct 17, 2013 | 46.91 | 47.76 | 46.50 | 47.47 | 0 | +0.47(+1.00%) |
Oct 16, 2013 | 46.46 | 47.26 | 46.46 | 47.00 | 0 | +0.58(+1.25%) |
Oct 15, 2013 | 46.50 | 46.74 | 45.84 | 46.42 | 0 | +0.02(+0.04%) |
Oct 14, 2013 | 45.19 | 47.05 | 44.86 | 46.40 | 0 | +0.20(+0.43%) |
Oct 11, 2013 | 46.57 | 47.92 | 45.85 | 46.20 | 0 | -0.28(-0.60%) |
Oct 10, 2013 | 45.46 | 46.85 | 45.15 | 46.48 | 0 | +1.69(+3.77%) |
Oct 09, 2013 | 42.47 | 44.99 | 42.24 | 44.79 | 0 | +1.95(+4.55%) |
Oct 08, 2013 | 45.50 | 45.54 | 42.11 | 42.84 | 0 | -2.85(-6.24%) |
Oct 07, 2013 | 47.92 | 48.00 | 45.53 | 45.69 | 0 | -2.43(-5.05%) |
Oct 04, 2013 | 46.07 | 48.15 | 46.01 | 48.12 | 0 | +2.10(+4.56%) |
Oct 03, 2013 | 46.16 | 46.26 | 45.60 | 46.02 | 362,345 | -0.33(-0.71%) |
Oct 02, 2013 | 45.77 | 46.37 | 45.00 | 46.35 | 0 | +1.41(+3.14%) |
Oct 01, 2013 | 44.21 | 45.00 | 43.71 | 44.94 | 0 | -0.23(-0.51%) |
Sep 27, 2013 | 44.20 | 45.95 | 42.06 | 45.17 | 0 | +0.32(+0.71%) |
Sep 26, 2013 | 44.54 | 45.58 | 44.29 | 44.85 | 0 | +0.62(+1.40%) |
Sep 25, 2013 | 45.50 | 46.31 | 43.71 | 44.23 | 0 | -1.15(-2.53%) |
Sep 24, 2013 | 44.83 | 45.50 | 44.52 | 45.38 | 0 | +0.84(+1.88%) |
Sep 23, 2013 | 44.40 | 44.56 | 43.20 | 44.54 | 0 | +1.55(+3.61%) |
Sep 20, 2013 | 42.54 | 44.75 | 42.46 | 42.99 | 0 | +1.13(+2.70%) |
Sep 19, 2013 | 41.00 | 42.51 | 41.00 | 41.86 | 662,350 | +1.30(+3.21%) |
Sep 18, 2013 | 39.69 | 40.63 | 39.69 | 40.56 | 0 | +1.00(+2.53%) |
Sep 17, 2013 | 39.42 | 40.32 | 39.04 | 39.56 | 0 | +0.13(+0.33%) |
Sep 16, 2013 | 39.39 | 39.85 | 38.89 | 39.43 | 0 | +0.54(+1.39%) |
Sep 13, 2013 | 38.87 | 39.10 | 38.65 | 38.89 | 0 | +0.27(+0.70%) |
Sep 12, 2013 | 38.23 | 38.70 | 37.68 | 38.62 | 0 | +0.41(+1.07%) |
Sep 11, 2013 | 38.28 | 38.68 | 37.18 | 38.21 | 0 | -0.01(-0.04%) |
Sep 10, 2013 | 38.10 | 39.46 | 36.87 | 38.22 | 0 | -0.81(-2.07%) |
Sep 09, 2013 | 39.34 | 39.34 | 38.29 | 39.03 | 0 | +0.19(+0.49%) |
Sep 06, 2013 | 37.11 | 39.00 | 36.99 | 38.84 | 0 | +1.97(+5.34%) |
Sep 05, 2013 | 36.87 | 37.10 | 36.80 | 36.87 | 0 | +0.07(+0.19%) |
Sep 04, 2013 | 36.90 | 37.03 | 36.50 | 36.80 | 0 | +0.05(+0.14%) |
Sep 03, 2013 | 37.66 | 37.66 | 36.53 | 36.75 | 0 | -0.21(-0.57%) |
Aug 30, 2013 | 37.44 | 38.01 | 36.23 | 36.96 | 0 | -0.42(-1.12%) |
Aug 29, 2013 | 37.10 | 37.50 | 36.80 | 37.38 | 0 | -0.09(-0.24%) |
Aug 28, 2013 | 38.38 | 38.39 | 37.33 | 37.47 | 0 | -0.41(-1.08%) |
Aug 27, 2013 | 38.05 | 38.19 | 37.75 | 37.88 | 0 | -1.11(-2.85%) |
Aug 26, 2013 | 39.34 | 39.88 | 38.25 | 38.99 | 0 | -0.07(-0.18%) |
Aug 23, 2013 | 41.50 | 41.75 | 38.30 | 39.06 | 0 | +0.47(+1.22%) |
Aug 22, 2013 | 37.11 | 39.00 | 37.11 | 38.59 | 0 | +1.37(+3.68%) |
Aug 21, 2013 | 38.58 | 38.58 | 37.12 | 37.22 | 0 | -1.07(-2.79%) |
Aug 20, 2013 | 38.25 | 38.41 | 37.30 | 38.29 | 0 | -0.07(-0.18%) |
Aug 19, 2013 | 39.50 | 39.80 | 38.10 | 38.36 | 0 | -0.98(-2.49%) |
Aug 16, 2013 | 39.88 | 40.19 | 39.20 | 39.34 | 0 | +0.17(+0.43%) |
Aug 15, 2013 | 38.70 | 39.33 | 38.40 | 39.17 | 247,766 | +0.27(+0.69%) |
Aug 14, 2013 | 37.98 | 39.00 | 37.80 | 38.90 | 0 | +1.01(+2.67%) |
Aug 13, 2013 | 37.31 | 38.20 | 36.71 | 37.89 | 559,610 | +0.29(+0.77%) |
Aug 12, 2013 | 38.52 | 38.83 | 37.30 | 37.60 | 547,441 | -1.24(-3.19%) |
Aug 09, 2013 | 39.00 | 39.64 | 38.63 | 38.84 | 298,409 | -0.27(-0.69%) |
Aug 08, 2013 | 40.04 | 40.10 | 39.00 | 39.11 | 472,942 | -0.19(-0.48%) |
Aug 07, 2013 | 40.24 | 40.25 | 38.63 | 39.30 | 1,120,326 | -0.47(-1.18%) |
Aug 06, 2013 | 41.51 | 41.51 | 38.60 | 39.77 | 711,485 | -1.36(-3.31%) |
Aug 05, 2013 | 40.07 | 41.85 | 39.25 | 41.13 | 789,500 | +1.15(+2.88%) |
Aug 02, 2013 | 41.07 | 41.50 | 38.48 | 39.98 | 2,108,713 | -0.13(-0.32%) |