Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.85 | 48.27 | 46.96 | 47.27 | 0 | -0.62(-1.29%) |
Oct 30, 2013 | 47.81 | 50.48 | 45.41 | 47.89 | 2,300,949 | +4.54(+10.47%) |
Oct 29, 2013 | 43.03 | 44.14 | 43.02 | 43.35 | 0 | +0.33(+0.77%) |
Oct 28, 2013 | 44.19 | 44.20 | 42.85 | 43.02 | 0 | -1.02(-2.32%) |
Oct 25, 2013 | 44.50 | 44.60 | 43.68 | 44.04 | 0 | -0.16(-0.36%) |
Oct 24, 2013 | 43.92 | 44.62 | 43.85 | 44.20 | 429,415 | +0.54(+1.23%) |
Oct 23, 2013 | 42.64 | 44.05 | 42.64 | 43.66 | 551,504 | +1.04(+2.44%) |
Oct 22, 2013 | 42.37 | 43.15 | 42.07 | 42.62 | 287,519 | +0.56(+1.33%) |
Oct 21, 2013 | 42.29 | 42.57 | 41.99 | 42.06 | 229,371 | -0.05(-0.12%) |
Oct 18, 2013 | 42.55 | 42.71 | 41.82 | 42.11 | 387,045 | -0.06(-0.14%) |
Oct 17, 2013 | 41.50 | 42.22 | 41.50 | 42.17 | 528,051 | +0.68(+1.64%) |
Oct 16, 2013 | 41.36 | 42.18 | 41.35 | 41.49 | 612,454 | +0.82(+2.02%) |
Oct 15, 2013 | 40.62 | 40.99 | 40.48 | 40.67 | 294,257 | +0.02(+0.05%) |
Oct 14, 2013 | 40.50 | 40.73 | 40.22 | 40.65 | 199,058 | -0.06(-0.15%) |
Oct 11, 2013 | 40.19 | 40.78 | 40.19 | 40.71 | 0 | +0.34(+0.84%) |
Oct 10, 2013 | 39.68 | 40.67 | 39.68 | 40.37 | 293,061 | +1.30(+3.33%) |
Oct 09, 2013 | 39.05 | 39.38 | 38.50 | 39.07 | 324,904 | +0.02(+0.05%) |
Oct 08, 2013 | 39.46 | 39.74 | 38.60 | 39.05 | 300,361 | -0.39(-0.99%) |
Oct 07, 2013 | 40.02 | 40.40 | 39.41 | 39.44 | 0 | -0.87(-2.16%) |
Oct 04, 2013 | 39.95 | 40.66 | 39.82 | 40.31 | 0 | +0.26(+0.65%) |
Oct 03, 2013 | 40.71 | 40.72 | 39.81 | 40.05 | 0 | -0.66(-1.62%) |
Oct 02, 2013 | 41.04 | 41.33 | 40.62 | 40.71 | 370,040 | -0.52(-1.26%) |
Oct 01, 2013 | 40.32 | 41.30 | 40.32 | 41.23 | 339,611 | +0.78(+1.93%) |
Sep 27, 2013 | 39.53 | 40.80 | 39.21 | 40.45 | 0 | +0.54(+1.35%) |
Sep 26, 2013 | 39.22 | 40.13 | 39.22 | 39.91 | 640,748 | +0.86(+2.20%) |
Sep 25, 2013 | 38.52 | 39.45 | 38.52 | 39.05 | 319,332 | +0.55(+1.43%) |
Sep 24, 2013 | 38.95 | 39.01 | 38.38 | 38.50 | 454,619 | -0.53(-1.36%) |
Sep 23, 2013 | 38.89 | 39.25 | 38.46 | 39.03 | 315,415 | -0.01(-0.03%) |
Sep 20, 2013 | 39.59 | 39.84 | 38.90 | 39.04 | 0 | -0.56(-1.41%) |
Sep 19, 2013 | 39.84 | 39.99 | 39.38 | 39.60 | 277,530 | -0.06(-0.15%) |
Sep 18, 2013 | 38.13 | 39.90 | 37.89 | 39.66 | 519,188 | +1.65(+4.34%) |
Sep 17, 2013 | 36.88 | 38.11 | 36.88 | 38.01 | 0 | +1.13(+3.06%) |
Sep 16, 2013 | 37.38 | 37.17 | 36.74 | 36.88 | 0 | +0.40(+1.10%) |
Sep 13, 2013 | 36.67 | 36.94 | 36.31 | 36.48 | 0 | -0.07(-0.19%) |
Sep 12, 2013 | 36.53 | 36.98 | 36.13 | 36.55 | 0 | +0.10(+0.27%) |
Sep 11, 2013 | 36.50 | 37.19 | 36.41 | 36.45 | 0 | -0.10(-0.27%) |
Sep 10, 2013 | 36.43 | 36.92 | 36.30 | 36.55 | 460,923 | +0.45(+1.25%) |
Sep 09, 2013 | 35.55 | 36.49 | 35.52 | 36.10 | 0 | +0.59(+1.66%) |
Sep 06, 2013 | 36.10 | 36.31 | 35.03 | 35.51 | 0 | -0.63(-1.74%) |
Sep 05, 2013 | 36.00 | 36.29 | 35.70 | 36.14 | 238,750 | +0.16(+0.44%) |
Sep 04, 2013 | 35.03 | 36.08 | 35.02 | 35.98 | 0 | +0.97(+2.77%) |
Sep 03, 2013 | 34.97 | 35.19 | 34.45 | 35.01 | 0 | +0.50(+1.45%) |
Aug 30, 2013 | 34.57 | 34.82 | 34.08 | 34.51 | 0 | -0.18(-0.52%) |
Aug 29, 2013 | 34.30 | 34.88 | 34.30 | 34.69 | 168,228 | +0.38(+1.11%) |
Aug 28, 2013 | 34.38 | 34.66 | 34.17 | 34.31 | 0 | -0.20(-0.58%) |
Aug 27, 2013 | 34.28 | 34.60 | 34.13 | 34.51 | 319,987 | -0.14(-0.40%) |
Aug 26, 2013 | 34.15 | 34.85 | 34.12 | 34.65 | 0 | +0.57(+1.67%) |
Aug 23, 2013 | 33.64 | 34.18 | 33.61 | 34.08 | 0 | +0.42(+1.25%) |
Aug 22, 2013 | 33.29 | 33.98 | 32.80 | 33.66 | 104,010 | +0.37(+1.11%) |
Aug 21, 2013 | 33.28 | 33.59 | 33.03 | 33.29 | 0 | -0.03(-0.09%) |
Aug 20, 2013 | 32.68 | 33.49 | 32.39 | 33.32 | 334,788 | +0.57(+1.74%) |
Aug 19, 2013 | 33.77 | 34.00 | 32.75 | 32.75 | 401,818 | -1.12(-3.31%) |
Aug 16, 2013 | 33.63 | 34.18 | 33.61 | 33.87 | 0 | +0.08(+0.24%) |
Aug 15, 2013 | 34.44 | 34.70 | 33.51 | 33.79 | 254,496 | -1.15(-3.29%) |
Aug 14, 2013 | 34.81 | 35.30 | 34.57 | 34.94 | 332,754 | +0.02(+0.06%) |
Aug 13, 2013 | 34.87 | 35.09 | 34.19 | 34.92 | 250,965 | +0.12(+0.34%) |
Aug 12, 2013 | 34.26 | 35.18 | 34.26 | 34.80 | 580,228 | +0.30(+0.87%) |
Aug 09, 2013 | 34.91 | 35.04 | 34.36 | 34.50 | 376,830 | -0.55(-1.57%) |
Aug 08, 2013 | 35.81 | 35.95 | 34.99 | 35.05 | 288,494 | -0.45(-1.27%) |
Aug 07, 2013 | 35.77 | 36.00 | 35.32 | 35.50 | 364,824 | -0.28(-0.78%) |
Aug 06, 2013 | 36.07 | 36.25 | 35.46 | 35.78 | 528,567 | -0.25(-0.69%) |
Aug 05, 2013 | 35.30 | 36.09 | 35.25 | 36.03 | 478,682 | +0.83(+2.36%) |
Aug 02, 2013 | 34.11 | 35.36 | 32.91 | 35.20 | 407,983 | +0.88(+2.56%) |