Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.67 | 53.14 | 51.60 | 51.87 | 0 | +0.08(+0.15%) |
Oct 30, 2013 | 52.41 | 52.41 | 51.67 | 51.79 | 69,773 | -0.44(-0.84%) |
Oct 29, 2013 | 52.27 | 52.38 | 51.64 | 52.22 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 51.90 | 52.81 | 50.92 | 52.24 | 0 | +2.20(+4.40%) |
Oct 25, 2013 | 50.52 | 50.52 | 49.79 | 50.04 | 0 | -0.21(-0.42%) |
Oct 24, 2013 | 50.08 | 50.48 | 49.30 | 50.25 | 90,760 | +0.10(+0.20%) |
Oct 23, 2013 | 49.43 | 50.37 | 49.07 | 50.15 | 0 | +0.45(+0.91%) |
Oct 22, 2013 | 49.43 | 49.70 | 49.03 | 49.70 | 120,692 | +0.17(+0.35%) |
Oct 21, 2013 | 49.38 | 49.78 | 49.13 | 49.52 | 54,210 | +0.15(+0.29%) |
Oct 18, 2013 | 49.22 | 49.38 | 48.45 | 49.38 | 701,115 | +0.71(+1.46%) |
Oct 17, 2013 | 48.29 | 48.77 | 48.29 | 48.66 | 26,133 | +0.15(+0.30%) |
Oct 16, 2013 | 48.37 | 48.77 | 48.23 | 48.52 | 38,882 | +0.20(+0.42%) |
Oct 15, 2013 | 48.98 | 48.98 | 48.17 | 48.31 | 19,845 | -0.41(-0.85%) |
Oct 14, 2013 | 48.28 | 48.98 | 48.17 | 48.73 | 18,834 | +0.04(+0.09%) |
Oct 11, 2013 | 48.05 | 48.84 | 48.05 | 48.69 | 0 | +0.39(+0.81%) |
Oct 10, 2013 | 47.89 | 48.58 | 47.89 | 48.29 | 26,109 | +0.91(+1.92%) |
Oct 09, 2013 | 47.66 | 47.68 | 46.90 | 47.38 | 0 | +0.01(+0.02%) |
Oct 08, 2013 | 49.33 | 49.33 | 47.03 | 47.38 | 53,767 | -1.43(-2.93%) |
Oct 07, 2013 | 48.91 | 49.44 | 48.75 | 48.81 | 0 | -0.46(-0.93%) |
Oct 04, 2013 | 48.78 | 49.41 | 48.78 | 49.27 | 0 | +0.36(+0.73%) |
Oct 03, 2013 | 48.69 | 49.03 | 47.97 | 48.91 | 0 | -0.42(-0.85%) |
Oct 02, 2013 | 48.94 | 49.87 | 48.77 | 49.33 | 34,206 | -0.01(-0.03%) |
Oct 01, 2013 | 48.86 | 50.14 | 48.86 | 49.35 | 43,358 | +0.01(+0.03%) |
Sep 27, 2013 | 49.20 | 49.50 | 49.10 | 49.33 | 0 | -0.22(-0.44%) |
Sep 26, 2013 | 49.82 | 50.00 | 49.15 | 49.55 | 45,176 | -0.24(-0.48%) |
Sep 25, 2013 | 50.25 | 50.65 | 49.57 | 49.79 | 46,208 | -0.44(-0.88%) |
Sep 24, 2013 | 50.40 | 51.08 | 50.09 | 50.23 | 53,171 | -0.49(-0.97%) |
Sep 23, 2013 | 50.87 | 51.16 | 50.61 | 50.73 | 86,059 | -0.10(-0.20%) |
Sep 20, 2013 | 51.18 | 51.41 | 50.66 | 50.83 | 0 | -0.28(-0.55%) |
Sep 19, 2013 | 50.68 | 51.40 | 50.28 | 51.11 | 0 | +0.62(+1.22%) |
Sep 18, 2013 | 49.64 | 50.77 | 49.23 | 50.49 | 0 | +0.89(+1.79%) |
Sep 17, 2013 | 48.40 | 50.21 | 48.40 | 49.61 | 0 | +0.61(+1.25%) |
Sep 16, 2013 | 48.91 | 49.35 | 48.46 | 49.00 | 0 | +0.54(+1.11%) |
Sep 13, 2013 | 48.42 | 48.66 | 48.13 | 48.46 | 0 | +0.12(+0.24%) |
Sep 12, 2013 | 47.97 | 49.38 | 47.97 | 48.34 | 0 | -0.02(-0.05%) |
Sep 11, 2013 | 48.46 | 48.47 | 48.18 | 48.37 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 49.37 | 49.49 | 47.75 | 48.38 | 54,762 | +0.09(+0.18%) |
Sep 09, 2013 | 47.86 | 48.34 | 47.34 | 48.29 | 0 | +0.61(+1.28%) |
Sep 06, 2013 | 48.13 | 48.13 | 47.28 | 47.68 | 0 | -0.12(-0.24%) |
Sep 05, 2013 | 48.20 | 48.20 | 47.69 | 47.80 | 0 | -0.15(-0.30%) |
Sep 04, 2013 | 48.04 | 48.06 | 47.68 | 47.94 | 0 | +0.02(+0.05%) |
Sep 03, 2013 | 48.58 | 48.98 | 47.52 | 47.92 | 0 | -0.12(-0.26%) |
Aug 30, 2013 | 48.07 | 48.87 | 47.85 | 48.05 | 0 | -0.05(-0.11%) |
Aug 29, 2013 | 47.76 | 48.45 | 47.76 | 48.10 | 37,549 | +0.47(+0.99%) |
Aug 28, 2013 | 47.76 | 48.18 | 47.59 | 47.62 | 0 | +0.12(+0.26%) |
Aug 27, 2013 | 48.15 | 48.40 | 47.44 | 47.50 | 39,764 | -0.86(-1.79%) |
Aug 26, 2013 | 48.50 | 48.81 | 48.17 | 48.37 | 0 | -0.18(-0.37%) |
Aug 23, 2013 | 48.02 | 48.62 | 48.02 | 48.55 | 0 | +0.51(+1.06%) |
Aug 22, 2013 | 47.69 | 48.05 | 47.69 | 48.04 | 22,655 | +0.76(+1.61%) |
Aug 21, 2013 | 47.36 | 47.61 | 46.88 | 47.28 | 0 | -0.07(-0.15%) |
Aug 20, 2013 | 46.71 | 47.46 | 46.71 | 47.35 | 22,827 | +0.60(+1.29%) |
Aug 19, 2013 | 47.07 | 47.78 | 46.73 | 46.74 | 39,614 | -0.55(-1.17%) |
Aug 16, 2013 | 47.17 | 47.72 | 47.16 | 47.30 | 0 | -0.02(-0.05%) |
Aug 15, 2013 | 47.39 | 47.92 | 47.24 | 47.32 | 54,004 | -0.52(-1.09%) |
Aug 14, 2013 | 48.31 | 48.61 | 47.78 | 47.84 | 53,075 | -0.43(-0.89%) |
Aug 13, 2013 | 47.68 | 48.28 | 47.63 | 48.27 | 103,568 | +0.63(+1.33%) |
Aug 12, 2013 | 47.33 | 47.69 | 47.22 | 47.64 | 26,740 | +0.03(+0.06%) |
Aug 09, 2013 | 46.75 | 47.96 | 46.51 | 47.61 | 45,425 | +0.55(+1.17%) |
Aug 08, 2013 | 46.65 | 47.08 | 46.33 | 47.06 | 32,094 | +0.70(+1.50%) |
Aug 07, 2013 | 45.95 | 46.76 | 45.42 | 46.36 | 52,489 | +0.20(+0.44%) |
Aug 06, 2013 | 45.79 | 46.47 | 45.79 | 46.16 | 53,803 | +0.00(+0.00%) |
Aug 05, 2013 | 46.19 | 46.30 | 45.71 | 46.16 | 19,712 | +0.07(+0.14%) |
Aug 02, 2013 | 45.88 | 46.60 | 45.49 | 46.09 | 34,066 | -0.06(-0.13%) |