Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.36 | 46.60 | 45.69 | 45.82 | 0 | -0.66(-1.41%) |
Oct 30, 2013 | 46.98 | 47.29 | 46.15 | 46.48 | 13,163 | -0.47(-1.00%) |
Oct 29, 2013 | 46.80 | 47.17 | 46.39 | 46.95 | 0 | -0.42(-0.89%) |
Oct 28, 2013 | 47.32 | 47.50 | 46.94 | 47.37 | 0 | -0.06(-0.13%) |
Oct 25, 2013 | 46.75 | 47.51 | 46.51 | 47.43 | 0 | +0.87(+1.86%) |
Oct 24, 2013 | 47.03 | 47.03 | 46.14 | 46.56 | 23,604 | -0.38(-0.81%) |
Oct 23, 2013 | 46.42 | 47.02 | 46.27 | 46.95 | 16,964 | +0.36(+0.78%) |
Oct 22, 2013 | 47.03 | 47.03 | 46.35 | 46.58 | 24,402 | -0.41(-0.88%) |
Oct 21, 2013 | 46.65 | 47.02 | 45.01 | 47.00 | 20,525 | +0.47(+1.01%) |
Oct 18, 2013 | 45.82 | 46.77 | 45.48 | 46.52 | 28,830 | +0.75(+1.65%) |
Oct 17, 2013 | 45.57 | 46.07 | 45.45 | 45.77 | 13,425 | -0.11(-0.23%) |
Oct 16, 2013 | 45.99 | 46.31 | 45.40 | 45.88 | 12,845 | +0.24(+0.54%) |
Oct 15, 2013 | 46.32 | 46.72 | 45.44 | 45.63 | 12,907 | -0.77(-1.67%) |
Oct 14, 2013 | 45.42 | 46.77 | 44.97 | 46.41 | 19,500 | +0.74(+1.63%) |
Oct 11, 2013 | 44.08 | 45.76 | 43.74 | 45.66 | 0 | +1.57(+3.56%) |
Oct 10, 2013 | 43.54 | 44.10 | 43.12 | 44.09 | 16,682 | +1.09(+2.53%) |
Oct 09, 2013 | 43.07 | 43.42 | 42.50 | 43.01 | 28,028 | +0.15(+0.34%) |
Oct 08, 2013 | 43.78 | 43.82 | 42.61 | 42.86 | 28,303 | -0.74(-1.69%) |
Oct 07, 2013 | 44.35 | 44.35 | 43.50 | 43.59 | 0 | -1.12(-2.50%) |
Oct 04, 2013 | 44.38 | 45.55 | 44.38 | 44.71 | 0 | +0.22(+0.48%) |
Oct 03, 2013 | 44.29 | 44.73 | 43.19 | 44.50 | 0 | +0.25(+0.55%) |
Oct 02, 2013 | 44.61 | 45.07 | 44.10 | 44.25 | 34,655 | -0.63(-1.40%) |
Oct 01, 2013 | 44.84 | 44.89 | 44.47 | 44.88 | 24,924 | +0.05(+0.11%) |
Sep 30, 2013 | 44.48 | 45.12 | 44.47 | 44.83 | 0 | -0.04(-0.09%) |
Sep 27, 2013 | 44.45 | 45.45 | 44.08 | 44.87 | 0 | -0.04(-0.09%) |
Sep 26, 2013 | 45.31 | 45.38 | 44.64 | 44.91 | 15,215 | -0.39(-0.87%) |
Sep 25, 2013 | 45.37 | 46.12 | 45.15 | 45.30 | 29,423 | -0.07(-0.15%) |
Sep 24, 2013 | 45.35 | 45.75 | 44.63 | 45.37 | 16,563 | +0.23(+0.50%) |
Sep 23, 2013 | 45.57 | 45.86 | 45.03 | 45.14 | 21,289 | -0.25(-0.54%) |
Sep 20, 2013 | 44.99 | 45.86 | 44.48 | 45.39 | 0 | +0.52(+1.16%) |
Sep 19, 2013 | 44.99 | 45.42 | 44.00 | 44.87 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 44.19 | 45.47 | 43.67 | 44.87 | 0 | +0.83(+1.89%) |
Sep 17, 2013 | 43.59 | 44.34 | 43.33 | 44.04 | 0 | +0.61(+1.40%) |
Sep 16, 2013 | 43.45 | 43.61 | 43.06 | 43.43 | 0 | +0.37(+0.86%) |
Sep 13, 2013 | 42.64 | 43.17 | 42.21 | 43.06 | 0 | +0.66(+1.55%) |
Sep 12, 2013 | 42.58 | 43.70 | 41.96 | 42.40 | 0 | -0.67(-1.55%) |
Sep 11, 2013 | 43.82 | 44.01 | 42.66 | 43.07 | 0 | -0.73(-1.66%) |
Sep 10, 2013 | 43.00 | 44.01 | 42.38 | 43.79 | 14,544 | +1.17(+2.74%) |
Sep 09, 2013 | 42.41 | 42.83 | 42.15 | 42.62 | 0 | +0.52(+1.23%) |
Sep 06, 2013 | 42.68 | 42.86 | 41.53 | 42.10 | 0 | -0.18(-0.42%) |
Sep 05, 2013 | 41.86 | 42.57 | 41.63 | 42.28 | 0 | +0.69(+1.65%) |
Sep 04, 2013 | 41.60 | 42.17 | 41.10 | 41.59 | 0 | +0.02(+0.05%) |
Sep 03, 2013 | 42.05 | 42.73 | 41.07 | 41.58 | 0 | +0.03(+0.07%) |
Aug 30, 2013 | 42.09 | 42.59 | 41.30 | 41.55 | 0 | -0.46(-1.10%) |
Aug 29, 2013 | 42.27 | 42.94 | 41.84 | 42.01 | 21,000 | -0.23(-0.56%) |
Aug 28, 2013 | 42.13 | 42.48 | 41.82 | 42.24 | 0 | +0.24(+0.58%) |
Aug 27, 2013 | 42.35 | 43.52 | 41.85 | 42.00 | 36,692 | -0.72(-1.70%) |
Aug 26, 2013 | 42.94 | 43.40 | 42.46 | 42.72 | 0 | -0.16(-0.37%) |
Aug 23, 2013 | 42.50 | 43.03 | 42.48 | 42.88 | 0 | +0.42(+0.99%) |
Aug 22, 2013 | 41.86 | 43.07 | 41.82 | 42.46 | 7,117 | +0.63(+1.50%) |
Aug 21, 2013 | 41.73 | 42.31 | 41.73 | 41.83 | 0 | +0.14(+0.33%) |
Aug 20, 2013 | 41.71 | 42.54 | 41.54 | 41.69 | 19,061 | +0.23(+0.54%) |
Aug 19, 2013 | 41.88 | 42.06 | 41.31 | 41.47 | 26,528 | -0.13(-0.31%) |
Aug 16, 2013 | 41.79 | 42.28 | 41.50 | 41.59 | 0 | -0.10(-0.24%) |
Aug 15, 2013 | 41.59 | 41.82 | 41.40 | 41.69 | 44,584 | +0.03(+0.07%) |
Aug 14, 2013 | 41.94 | 42.48 | 41.37 | 41.66 | 30,418 | -0.30(-0.72%) |
Aug 13, 2013 | 42.18 | 42.43 | 41.62 | 41.97 | 33,826 | -0.04(-0.09%) |
Aug 12, 2013 | 41.55 | 42.45 | 41.55 | 42.01 | 32,351 | +0.37(+0.89%) |
Aug 09, 2013 | 42.60 | 42.93 | 41.62 | 41.63 | 22,167 | -0.97(-2.28%) |
Aug 08, 2013 | 42.78 | 44.44 | 42.54 | 42.60 | 23,592 | +0.00(+0.00%) |
Aug 07, 2013 | 40.35 | 45.91 | 40.35 | 42.60 | 54,939 | +2.75(+6.91%) |
Aug 06, 2013 | 43.25 | 43.25 | 38.34 | 39.85 | 126,890 | -5.47(-12.06%) |
Aug 05, 2013 | 45.88 | 46.72 | 44.96 | 45.32 | 40,964 | -0.68(-1.47%) |
Aug 02, 2013 | 46.33 | 46.61 | 45.55 | 45.99 | 29,127 | -0.49(-1.05%) |