Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.57 | 47.14 | 46.55 | 46.55 | 110,454 | -0.02(-0.04%) |
Oct 30, 2013 | 47.01 | 47.01 | 46.56 | 46.57 | 54,509 | -0.45(-0.96%) |
Oct 29, 2013 | 46.54 | 47.15 | 46.54 | 47.02 | 127,735 | +0.48(+1.03%) |
Oct 28, 2013 | 46.49 | 46.70 | 46.49 | 46.54 | 65,972 | +0.17(+0.37%) |
Oct 25, 2013 | 46.35 | 46.49 | 46.25 | 46.37 | 47,576 | +0.02(+0.04%) |
Oct 24, 2013 | 46.00 | 46.35 | 45.94 | 46.35 | 53,160 | +0.35(+0.76%) |
Oct 23, 2013 | 46.15 | 46.23 | 45.76 | 46.00 | 37,116 | -0.21(-0.45%) |
Oct 22, 2013 | 45.84 | 46.30 | 45.80 | 46.21 | 63,341 | +0.50(+1.09%) |
Oct 21, 2013 | 45.61 | 46.00 | 45.57 | 45.71 | 74,370 | +0.09(+0.20%) |
Oct 18, 2013 | 45.48 | 45.70 | 45.44 | 45.62 | 68,975 | +0.12(+0.26%) |
Oct 17, 2013 | 45.17 | 45.51 | 45.11 | 45.50 | 43,498 | +0.30(+0.66%) |
Oct 16, 2013 | 45.00 | 45.26 | 44.91 | 45.20 | 29,680 | +0.23(+0.51%) |
Oct 15, 2013 | 45.04 | 45.18 | 44.73 | 44.97 | 40,366 | -0.05(-0.11%) |
Oct 11, 2013 | 45.02 | 45.02 | 45.02 | 0 | +0.26(+0.58%) | |
Oct 10, 2013 | 44.62 | 44.98 | 44.61 | 44.76 | 36,125 | +0.28(+0.63%) |
Oct 09, 2013 | 44.40 | 44.71 | 44.40 | 44.48 | 21,420 | +0.04(+0.09%) |
Oct 08, 2013 | 44.63 | 44.80 | 44.25 | 44.44 | 48,848 | -0.19(-0.43%) |
Oct 07, 2013 | 44.84 | 44.84 | 44.60 | 44.63 | 44,111 | -0.35(-0.78%) |
Oct 04, 2013 | 44.66 | 45.07 | 44.63 | 44.98 | 66,944 | +0.39(+0.87%) |
Oct 03, 2013 | 44.85 | 44.90 | 44.33 | 44.59 | 52,754 | -0.26(-0.58%) |
Oct 02, 2013 | 45.26 | 45.26 | 44.65 | 44.85 | 58,334 | -0.43(-0.95%) |
Oct 01, 2013 | 44.81 | 45.40 | 44.70 | 45.28 | 103,444 | +0.54(+1.21%) |
Sep 30, 2013 | 45.18 | 45.32 | 44.70 | 44.74 | 82,540 | -0.61(-1.35%) |
Sep 27, 2013 | 45.30 | 45.36 | 45.02 | 45.35 | 93,518 | -0.11(-0.24%) |
Sep 26, 2013 | 44.80 | 45.62 | 44.80 | 45.46 | 172,258 | +0.63(+1.41%) |
Sep 25, 2013 | 45.09 | 45.09 | 44.75 | 44.83 | 61,886 | -0.14(-0.31%) |
Sep 24, 2013 | 45.05 | 45.09 | 44.88 | 44.97 | 54,463 | +0.08(+0.18%) |
Sep 23, 2013 | 44.91 | 45.20 | 44.86 | 44.89 | 42,564 | -0.09(-0.20%) |
Sep 20, 2013 | 45.00 | 45.00 | 44.70 | 44.98 | 95,824 | -0.01(-0.02%) |
Sep 19, 2013 | 44.78 | 45.00 | 44.65 | 44.99 | 35,655 | +0.34(+0.76%) |
Sep 18, 2013 | 44.69 | 44.84 | 44.58 | 44.65 | 45,233 | -0.07(-0.16%) |
Sep 17, 2013 | 44.86 | 44.91 | 44.57 | 44.72 | 62,888 | -0.05(-0.11%) |
Sep 16, 2013 | 44.80 | 44.88 | 44.65 | 44.77 | 44,928 | +0.02(+0.04%) |
Sep 13, 2013 | 44.53 | 44.76 | 44.52 | 44.75 | 33,065 | +0.22(+0.49%) |
Sep 12, 2013 | 44.74 | 44.74 | 44.52 | 44.53 | 35,467 | -0.17(-0.38%) |
Sep 11, 2013 | 44.52 | 44.89 | 44.52 | 44.70 | 40,757 | +0.10(+0.22%) |
Sep 10, 2013 | 44.84 | 44.99 | 44.57 | 44.60 | 64,068 | -0.12(-0.27%) |
Sep 09, 2013 | 44.66 | 44.87 | 44.66 | 44.72 | 29,115 | +0.07(+0.16%) |
Sep 06, 2013 | 44.65 | 44.80 | 44.57 | 44.65 | 42,873 | -0.01(-0.02%) |
Sep 05, 2013 | 44.36 | 44.88 | 44.35 | 44.66 | 77,947 | +0.30(+0.68%) |
Sep 04, 2013 | 44.51 | 44.56 | 44.31 | 44.36 | 77,943 | -0.21(-0.47%) |
Sep 03, 2013 | 44.46 | 44.71 | 44.39 | 44.57 | 54,815 | +0.24(+0.54%) |
Aug 30, 2013 | 44.33 | 44.33 | 44.33 | 0 | -0.62(-1.38%) | |
Aug 29, 2013 | 44.60 | 45.20 | 44.60 | 44.95 | 53,232 | +0.42(+0.94%) |
Aug 28, 2013 | 44.78 | 44.85 | 44.50 | 44.53 | 54,873 | -0.32(-0.71%) |
Aug 27, 2013 | 44.85 | 45.17 | 44.52 | 44.85 | 58,571 | -0.18(-0.40%) |
Aug 26, 2013 | 45.32 | 45.41 | 45.01 | 45.03 | 43,519 | -0.14(-0.31%) |
Aug 23, 2013 | 45.01 | 45.42 | 44.86 | 45.17 | 66,151 | +0.34(+0.76%) |
Aug 22, 2013 | 44.93 | 45.32 | 44.44 | 44.83 | 65,626 | -0.10(-0.22%) |
Aug 21, 2013 | 45.21 | 45.30 | 44.85 | 44.93 | 50,700 | -0.14(-0.31%) |
Aug 20, 2013 | 44.70 | 45.38 | 44.70 | 45.07 | 45,512 | +0.24(+0.54%) |
Aug 19, 2013 | 45.01 | 45.19 | 44.80 | 44.83 | 39,130 | -0.22(-0.49%) |
Aug 16, 2013 | 44.99 | 45.32 | 44.94 | 45.05 | 31,245 | +0.13(+0.29%) |
Aug 15, 2013 | 45.20 | 45.20 | 44.33 | 44.92 | 107,693 | -0.34(-0.75%) |
Aug 14, 2013 | 45.62 | 45.70 | 45.00 | 45.26 | 117,187 | -0.44(-0.96%) |
Aug 13, 2013 | 45.35 | 45.79 | 45.35 | 45.70 | 47,195 | +0.39(+0.86%) |
Aug 12, 2013 | 45.36 | 45.40 | 45.17 | 45.31 | 37,289 | -0.17(-0.37%) |
Aug 09, 2013 | 45.50 | 45.55 | 45.28 | 45.48 | 36,479 | -0.03(-0.07%) |
Aug 08, 2013 | 45.26 | 45.70 | 45.20 | 45.51 | 62,845 | +0.32(+0.71%) |
Aug 07, 2013 | 45.08 | 45.36 | 45.02 | 45.19 | 33,561 | +0.01(+0.02%) |
Aug 06, 2013 | 45.08 | 45.56 | 45.06 | 45.18 | 73,370 | -0.38(-0.83%) |
Aug 02, 2013 | 45.56 | 45.56 | 45.56 | 0 | +0.07(+0.15%) |