Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.37 | 49.57 | 49.14 | 49.29 | 2,003,914 | -0.09(-0.18%) |
Oct 30, 2013 | 49.68 | 49.73 | 49.20 | 49.37 | 805,786 | -0.29(-0.59%) |
Oct 29, 2013 | 49.31 | 49.68 | 49.31 | 49.67 | 2,402,231 | +0.29(+0.59%) |
Oct 28, 2013 | 49.24 | 49.45 | 49.23 | 49.37 | 786,107 | +0.12(+0.25%) |
Oct 25, 2013 | 48.98 | 49.27 | 48.89 | 49.25 | 675,084 | +0.34(+0.70%) |
Oct 24, 2013 | 48.76 | 48.95 | 48.75 | 48.91 | 675,135 | +0.10(+0.20%) |
Oct 23, 2013 | 48.71 | 48.88 | 48.64 | 48.82 | 859,286 | -0.05(-0.11%) |
Oct 22, 2013 | 48.52 | 48.95 | 48.52 | 48.87 | 575,785 | +0.45(+0.93%) |
Oct 21, 2013 | 48.37 | 48.42 | 48.27 | 48.42 | 619,169 | +0.08(+0.17%) |
Oct 18, 2013 | 48.30 | 48.41 | 48.18 | 48.34 | 923,047 | +0.09(+0.18%) |
Oct 17, 2013 | 47.62 | 48.29 | 47.61 | 48.25 | 1,203,798 | +0.51(+1.07%) |
Oct 16, 2013 | 47.41 | 47.74 | 47.36 | 47.74 | 1,231,295 | +0.51(+1.08%) |
Oct 15, 2013 | 47.56 | 47.60 | 47.14 | 47.23 | 844,662 | -0.46(-0.96%) |
Oct 14, 2013 | 47.19 | 47.68 | 47.19 | 47.68 | 889,642 | +0.10(+0.20%) |
Oct 11, 2013 | 47.23 | 47.59 | 47.15 | 47.59 | 1,322,861 | +0.34(+0.72%) |
Oct 10, 2013 | 46.76 | 47.25 | 46.68 | 47.25 | 1,108,077 | +0.97(+2.09%) |
Oct 09, 2013 | 46.25 | 46.45 | 46.15 | 46.28 | 2,123,637 | +0.11(+0.24%) |
Oct 08, 2013 | 46.62 | 46.71 | 46.17 | 46.17 | 1,115,045 | -0.44(-0.95%) |
Oct 07, 2013 | 46.52 | 46.88 | 46.51 | 46.62 | 1,069,493 | -0.35(-0.74%) |
Oct 04, 2013 | 46.79 | 47.01 | 46.68 | 46.96 | 831,950 | +0.19(+0.41%) |
Oct 03, 2013 | 47.05 | 47.05 | 46.55 | 46.77 | 996,788 | -0.40(-0.85%) |
Oct 02, 2013 | 47.11 | 47.19 | 46.81 | 47.17 | 725,290 | -0.18(-0.37%) |
Oct 01, 2013 | 47.02 | 47.44 | 46.97 | 47.35 | 1,230,658 | +0.27(+0.56%) |
Sep 27, 2013 | 47.17 | 47.23 | 47.00 | 47.09 | 750,906 | -0.28(-0.59%) |
Sep 26, 2013 | 47.23 | 47.51 | 47.18 | 47.36 | 614,376 | +0.19(+0.40%) |
Sep 25, 2013 | 47.40 | 47.46 | 47.13 | 47.17 | 654,494 | -0.20(-0.42%) |
Sep 24, 2013 | 47.37 | 47.59 | 47.28 | 47.37 | 1,433,957 | -0.05(-0.10%) |
Sep 23, 2013 | 47.52 | 47.53 | 47.26 | 47.42 | 1,140,461 | -0.13(-0.27%) |
Sep 20, 2013 | 47.90 | 47.98 | 47.49 | 47.55 | 639,135 | -0.36(-0.75%) |
Sep 19, 2013 | 48.08 | 48.13 | 47.86 | 47.91 | 954,345 | -0.08(-0.17%) |
Sep 18, 2013 | 47.30 | 48.02 | 47.16 | 47.99 | 622,269 | +0.68(+1.43%) |
Sep 17, 2013 | 47.22 | 47.33 | 47.16 | 47.31 | 616,341 | +0.16(+0.33%) |
Sep 16, 2013 | 47.36 | 47.33 | 47.08 | 47.16 | 911,586 | +0.39(+0.84%) |
Sep 13, 2013 | 46.72 | 46.80 | 46.62 | 46.76 | 803,035 | +0.09(+0.19%) |
Sep 12, 2013 | 46.72 | 46.86 | 46.63 | 46.67 | 682,795 | -0.06(-0.13%) |
Sep 11, 2013 | 46.61 | 46.76 | 46.51 | 46.74 | 1,228,319 | +0.16(+0.33%) |
Sep 10, 2013 | 46.50 | 46.61 | 46.38 | 46.58 | 1,011,146 | +0.28(+0.61%) |
Sep 09, 2013 | 45.85 | 46.31 | 45.82 | 46.30 | 868,202 | +0.52(+1.14%) |
Sep 06, 2013 | 45.83 | 46.06 | 45.41 | 45.77 | 761,857 | +0.06(+0.13%) |
Sep 05, 2013 | 45.75 | 45.85 | 45.69 | 45.71 | 905,664 | -0.01(-0.01%) |
Sep 04, 2013 | 45.31 | 45.78 | 45.25 | 45.72 | 617,538 | +0.39(+0.87%) |
Sep 03, 2013 | 45.78 | 45.93 | 45.10 | 45.33 | 1,501,040 | +0.00(+0.00%) |
Aug 30, 2013 | 45.60 | 45.65 | 45.23 | 45.33 | 984,658 | -0.25(-0.55%) |
Aug 29, 2013 | 45.48 | 45.77 | 45.39 | 45.58 | 1,152,687 | +0.05(+0.12%) |
Aug 28, 2013 | 45.48 | 45.67 | 45.37 | 45.52 | 1,180,349 | +0.00(+0.00%) |
Aug 27, 2013 | 45.78 | 45.84 | 45.51 | 45.52 | 1,187,880 | -0.62(-1.35%) |
Aug 26, 2013 | 46.45 | 46.47 | 46.09 | 46.15 | 546,460 | -0.23(-0.50%) |
Aug 23, 2013 | 46.28 | 46.43 | 46.04 | 46.38 | 754,444 | +0.17(+0.37%) |
Aug 22, 2013 | 45.90 | 46.28 | 45.85 | 46.21 | 1,620,127 | +0.37(+0.80%) |
Aug 21, 2013 | 46.04 | 46.21 | 45.77 | 45.84 | 872,394 | -0.35(-0.75%) |
Aug 20, 2013 | 46.02 | 46.34 | 45.96 | 46.19 | 1,078,727 | +0.22(+0.49%) |
Aug 19, 2013 | 46.18 | 46.25 | 45.96 | 45.96 | 1,020,396 | -0.28(-0.60%) |
Aug 16, 2013 | 46.41 | 46.41 | 46.13 | 46.24 | 1,200,271 | -0.22(-0.47%) |
Aug 15, 2013 | 46.89 | 46.89 | 46.40 | 46.46 | 1,440,689 | -0.75(-1.58%) |
Aug 14, 2013 | 47.54 | 47.57 | 47.20 | 47.20 | 1,399,462 | -0.34(-0.71%) |
Aug 13, 2013 | 47.64 | 47.64 | 47.28 | 47.54 | 709,375 | -0.04(-0.09%) |
Aug 12, 2013 | 47.50 | 47.65 | 47.42 | 47.58 | 962,814 | -0.11(-0.23%) |
Aug 09, 2013 | 47.57 | 47.78 | 47.48 | 47.69 | 925,627 | -0.01(-0.01%) |
Aug 08, 2013 | 47.67 | 47.83 | 47.51 | 47.70 | 1,251,428 | +0.12(+0.24%) |
Aug 07, 2013 | 47.60 | 47.67 | 47.46 | 47.58 | 1,008,051 | -0.17(-0.36%) |
Aug 06, 2013 | 47.86 | 47.91 | 47.68 | 47.76 | 663,069 | -0.19(-0.40%) |
Aug 05, 2013 | 47.97 | 48.03 | 47.86 | 47.95 | 607,817 | -0.09(-0.20%) |
Aug 02, 2013 | 47.98 | 48.06 | 47.80 | 48.04 | 832,391 | -0.04(-0.08%) |