Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.18 | 49.18 | 46.33 | 46.82 | 253,879 | -2.26(-4.61%) |
Oct 30, 2013 | 49.24 | 49.88 | 48.41 | 49.08 | 114,701 | -0.15(-0.31%) |
Oct 29, 2013 | 49.32 | 49.57 | 49.04 | 49.24 | 109,128 | -0.22(-0.45%) |
Oct 28, 2013 | 49.02 | 49.84 | 49.02 | 49.46 | 0 | +0.38(+0.78%) |
Oct 25, 2013 | 48.94 | 49.23 | 48.87 | 49.08 | 0 | +0.18(+0.36%) |
Oct 24, 2013 | 48.92 | 49.18 | 48.56 | 48.90 | 36,582 | +0.02(+0.05%) |
Oct 23, 2013 | 48.94 | 49.21 | 48.58 | 48.88 | 107,562 | -0.10(-0.20%) |
Oct 22, 2013 | 49.00 | 49.22 | 48.57 | 48.98 | 69,978 | -0.13(-0.26%) |
Oct 21, 2013 | 48.71 | 49.37 | 48.70 | 49.11 | 0 | +0.34(+0.69%) |
Oct 18, 2013 | 48.84 | 49.44 | 48.47 | 48.77 | 156,911 | +0.07(+0.14%) |
Oct 17, 2013 | 48.46 | 48.86 | 48.17 | 48.70 | 86,463 | +0.04(+0.08%) |
Oct 16, 2013 | 48.64 | 49.16 | 48.61 | 48.66 | 53,811 | +0.14(+0.28%) |
Oct 15, 2013 | 48.68 | 48.99 | 48.44 | 48.53 | 58,078 | -0.24(-0.49%) |
Oct 14, 2013 | 48.44 | 49.31 | 48.44 | 48.76 | 53,683 | +0.08(+0.17%) |
Oct 11, 2013 | 47.36 | 48.85 | 47.34 | 48.68 | 0 | +1.12(+2.35%) |
Oct 10, 2013 | 47.52 | 48.11 | 47.33 | 47.56 | 259,891 | +0.28(+0.58%) |
Oct 09, 2013 | 47.21 | 47.70 | 47.08 | 47.29 | 0 | +0.19(+0.41%) |
Oct 08, 2013 | 47.49 | 48.20 | 47.08 | 47.10 | 62,197 | -0.39(-0.82%) |
Oct 07, 2013 | 47.95 | 48.15 | 47.38 | 47.49 | 0 | -0.74(-1.54%) |
Oct 04, 2013 | 47.65 | 48.37 | 47.65 | 48.23 | 0 | +0.28(+0.57%) |
Oct 03, 2013 | 47.92 | 48.09 | 47.74 | 47.95 | 59,223 | -0.02(-0.03%) |
Oct 02, 2013 | 48.78 | 48.78 | 47.79 | 47.97 | 0 | -0.86(-1.77%) |
Oct 01, 2013 | 48.58 | 48.95 | 48.30 | 48.83 | 80,253 | +0.39(+0.80%) |
Sep 30, 2013 | 48.49 | 48.85 | 48.12 | 48.44 | 99,478 | -0.30(-0.61%) |
Sep 27, 2013 | 48.79 | 49.41 | 48.26 | 48.74 | 0 | -0.14(-0.28%) |
Sep 26, 2013 | 49.13 | 49.49 | 48.59 | 48.88 | 38,891 | -0.19(-0.39%) |
Sep 25, 2013 | 49.32 | 49.58 | 48.80 | 49.07 | 92,146 | -0.17(-0.34%) |
Sep 24, 2013 | 49.18 | 49.52 | 49.06 | 49.24 | 71,852 | +0.01(+0.02%) |
Sep 23, 2013 | 49.84 | 49.84 | 49.07 | 49.23 | 0 | -0.41(-0.82%) |
Sep 20, 2013 | 49.50 | 50.32 | 49.50 | 49.63 | 0 | +0.33(+0.67%) |
Sep 19, 2013 | 49.07 | 49.64 | 48.80 | 49.31 | 0 | +0.10(+0.20%) |
Sep 18, 2013 | 49.90 | 50.05 | 49.13 | 49.21 | 0 | -0.59(-1.18%) |
Sep 17, 2013 | 49.16 | 49.97 | 49.16 | 49.80 | 0 | +0.55(+1.12%) |
Sep 16, 2013 | 49.30 | 49.45 | 48.97 | 49.24 | 0 | +0.22(+0.45%) |
Sep 13, 2013 | 49.05 | 49.30 | 48.44 | 49.02 | 0 | +0.07(+0.14%) |
Sep 12, 2013 | 49.49 | 49.49 | 48.84 | 48.95 | 0 | -0.41(-0.82%) |
Sep 11, 2013 | 49.70 | 49.70 | 49.25 | 49.36 | 0 | -0.47(-0.94%) |
Sep 10, 2013 | 49.75 | 49.86 | 49.32 | 49.83 | 43,282 | +0.50(+1.02%) |
Sep 09, 2013 | 49.68 | 49.72 | 49.14 | 49.32 | 0 | -0.16(-0.32%) |
Sep 06, 2013 | 49.41 | 50.05 | 48.56 | 49.48 | 0 | +0.27(+0.54%) |
Sep 05, 2013 | 48.72 | 49.47 | 48.56 | 49.21 | 0 | +0.63(+1.31%) |
Sep 04, 2013 | 49.07 | 49.53 | 48.46 | 48.58 | 0 | -0.44(-0.89%) |
Sep 03, 2013 | 49.42 | 49.95 | 48.55 | 49.02 | 0 | +0.01(+0.02%) |
Aug 30, 2013 | 49.78 | 49.78 | 48.81 | 49.01 | 0 | -0.57(-1.14%) |
Aug 29, 2013 | 49.54 | 49.84 | 49.19 | 49.57 | 0 | +0.08(+0.15%) |
Aug 28, 2013 | 49.83 | 50.16 | 49.45 | 49.50 | 0 | -0.23(-0.46%) |
Aug 27, 2013 | 50.74 | 50.82 | 49.61 | 49.73 | 0 | -1.11(-2.18%) |
Aug 26, 2013 | 51.06 | 51.26 | 50.69 | 50.84 | 0 | -0.12(-0.24%) |
Aug 23, 2013 | 51.44 | 51.44 | 50.61 | 50.96 | 0 | -0.28(-0.55%) |
Aug 22, 2013 | 50.84 | 51.32 | 50.64 | 51.24 | 0 | +0.57(+1.12%) |
Aug 21, 2013 | 50.90 | 51.23 | 50.47 | 50.67 | 63,610 | -0.36(-0.70%) |
Aug 20, 2013 | 50.61 | 51.41 | 50.61 | 51.03 | 0 | +0.32(+0.63%) |
Aug 19, 2013 | 50.74 | 51.23 | 50.50 | 50.71 | 0 | +0.12(+0.24%) |
Aug 16, 2013 | 51.06 | 51.13 | 50.22 | 50.59 | 0 | +0.21(+0.41%) |
Aug 15, 2013 | 50.54 | 50.54 | 50.21 | 50.38 | 145,568 | -0.20(-0.39%) |
Aug 14, 2013 | 50.47 | 50.71 | 50.43 | 50.58 | 0 | +0.17(+0.33%) |
Aug 13, 2013 | 50.26 | 50.48 | 49.94 | 50.41 | 72,933 | +0.24(+0.48%) |
Aug 12, 2013 | 50.03 | 50.25 | 49.81 | 50.17 | 60,293 | +0.07(+0.14%) |
Aug 09, 2013 | 50.50 | 50.59 | 49.93 | 50.10 | 34,479 | -0.29(-0.57%) |
Aug 08, 2013 | 50.48 | 50.71 | 50.06 | 50.39 | 48,739 | +0.16(+0.32%) |
Aug 07, 2013 | 50.25 | 50.57 | 50.05 | 50.23 | 42,046 | -0.20(-0.39%) |
Aug 06, 2013 | 51.11 | 51.18 | 50.38 | 50.43 | 52,188 | -0.65(-1.27%) |
Aug 05, 2013 | 50.79 | 51.18 | 50.64 | 51.08 | 56,011 | +0.08(+0.15%) |
Aug 02, 2013 | 51.27 | 51.34 | 50.67 | 51.00 | 82,595 | -0.49(-0.95%) |