Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.11 | 56.31 | 54.18 | 55.44 | 17,007,408 | +8.47(+18.02%) |
Oct 30, 2013 | 47.76 | 47.95 | 46.75 | 46.97 | 6,922,732 | -0.68(-1.42%) |
Oct 29, 2013 | 47.16 | 47.84 | 47.06 | 47.65 | 3,965,971 | +0.71(+1.50%) |
Oct 28, 2013 | 47.51 | 47.82 | 46.83 | 46.94 | 3,193,077 | -0.49(-1.03%) |
Oct 25, 2013 | 47.79 | 48.15 | 47.12 | 47.43 | 0 | -0.05(-0.10%) |
Oct 24, 2013 | 45.98 | 47.53 | 45.63 | 47.48 | 3,280,524 | +1.22(+2.64%) |
Oct 23, 2013 | 46.47 | 47.20 | 46.06 | 46.26 | 4,456,114 | +0.27(+0.59%) |
Oct 22, 2013 | 45.57 | 46.14 | 45.25 | 45.99 | 3,856,340 | +0.68(+1.49%) |
Oct 21, 2013 | 45.55 | 45.75 | 45.08 | 45.31 | 3,147,872 | -0.23(-0.50%) |
Oct 18, 2013 | 45.50 | 46.03 | 45.05 | 45.53 | 3,171,307 | +0.21(+0.46%) |
Oct 17, 2013 | 44.85 | 45.44 | 44.58 | 45.33 | 2,922,403 | +0.29(+0.65%) |
Oct 16, 2013 | 45.45 | 45.71 | 44.82 | 45.04 | 3,871,272 | +0.01(+0.02%) |
Oct 15, 2013 | 45.52 | 45.60 | 44.65 | 45.03 | 6,463,499 | -0.58(-1.28%) |
Oct 14, 2013 | 46.78 | 46.85 | 44.43 | 45.61 | 14,091,366 | -3.03(-6.22%) |
Oct 11, 2013 | 48.25 | 48.84 | 47.98 | 48.64 | 0 | +0.32(+0.66%) |
Oct 10, 2013 | 47.60 | 48.60 | 47.56 | 48.32 | 2,829,817 | +1.32(+2.80%) |
Oct 09, 2013 | 47.59 | 47.66 | 45.93 | 47.00 | 4,317,806 | -0.60(-1.26%) |
Oct 08, 2013 | 48.58 | 48.84 | 46.74 | 47.60 | 4,574,761 | -1.07(-2.20%) |
Oct 07, 2013 | 48.32 | 49.17 | 48.07 | 48.67 | 2,434,041 | +0.09(+0.19%) |
Oct 04, 2013 | 48.96 | 49.14 | 48.40 | 48.58 | 0 | -0.45(-0.92%) |
Oct 03, 2013 | 50.21 | 50.58 | 48.95 | 49.03 | 0 | -1.23(-2.45%) |
Oct 02, 2013 | 49.37 | 50.88 | 49.36 | 50.26 | 3,494,739 | +0.56(+1.14%) |
Oct 01, 2013 | 48.60 | 49.73 | 48.60 | 49.70 | 2,290,066 | +0.61(+1.25%) |
Sep 27, 2013 | 48.74 | 49.17 | 48.19 | 49.09 | 0 | +0.18(+0.37%) |
Sep 26, 2013 | 48.57 | 49.31 | 48.06 | 48.91 | 2,139,349 | +0.40(+0.83%) |
Sep 25, 2013 | 49.34 | 49.39 | 48.42 | 48.51 | 1,901,920 | -0.56(-1.15%) |
Sep 24, 2013 | 48.67 | 49.30 | 48.32 | 49.07 | 3,200,342 | +0.31(+0.64%) |
Sep 23, 2013 | 49.49 | 49.99 | 48.71 | 48.76 | 2,979,519 | -0.90(-1.82%) |
Sep 20, 2013 | 50.11 | 50.80 | 49.63 | 49.66 | 0 | -0.28(-0.56%) |
Sep 19, 2013 | 50.44 | 50.60 | 49.53 | 49.94 | 3,738,603 | -0.33(-0.66%) |
Sep 18, 2013 | 49.01 | 50.39 | 48.45 | 50.27 | 4,568,347 | +1.14(+2.32%) |
Sep 17, 2013 | 49.60 | 50.45 | 49.12 | 49.14 | 0 | -0.15(-0.31%) |
Sep 16, 2013 | 48.89 | 49.68 | 48.13 | 49.29 | 4,582,221 | +1.16(+2.40%) |
Sep 13, 2013 | 48.15 | 48.37 | 47.68 | 48.13 | 0 | +0.01(+0.02%) |
Sep 12, 2013 | 48.93 | 49.36 | 48.01 | 48.12 | 3,835,757 | -0.86(-1.75%) |
Sep 11, 2013 | 48.47 | 49.36 | 48.42 | 48.98 | 4,229,277 | +0.24(+0.48%) |
Sep 10, 2013 | 47.79 | 49.35 | 47.79 | 48.74 | 4,928,708 | +1.13(+2.37%) |
Sep 09, 2013 | 47.73 | 48.47 | 47.51 | 47.61 | 5,469,854 | +0.90(+1.93%) |
Sep 06, 2013 | 45.53 | 47.10 | 45.29 | 46.71 | 0 | +1.41(+3.11%) |
Sep 05, 2013 | 45.99 | 46.19 | 45.14 | 45.30 | 2,748,932 | -0.69(-1.49%) |
Sep 04, 2013 | 44.58 | 46.18 | 44.51 | 45.99 | 3,648,777 | +1.54(+3.47%) |
Sep 03, 2013 | 44.57 | 44.97 | 44.20 | 44.44 | 2,286,075 | +0.48(+1.09%) |
Aug 30, 2013 | 44.27 | 44.85 | 43.89 | 43.96 | 0 | -0.31(-0.70%) |
Aug 29, 2013 | 43.94 | 44.90 | 43.93 | 44.27 | 1,887,893 | +0.08(+0.19%) |
Aug 28, 2013 | 44.21 | 44.57 | 43.89 | 44.19 | 2,478,267 | +0.04(+0.09%) |
Aug 27, 2013 | 43.85 | 44.85 | 43.84 | 44.15 | 3,638,914 | -0.23(-0.51%) |
Aug 26, 2013 | 45.88 | 45.93 | 44.25 | 44.38 | 4,478,779 | -1.40(-3.06%) |
Aug 23, 2013 | 46.73 | 48.09 | 45.71 | 45.78 | 0 | +2.22(+5.10%) |
Aug 22, 2013 | 43.07 | 43.65 | 43.00 | 43.56 | 2,224,708 | +0.72(+1.68%) |
Aug 21, 2013 | 44.52 | 44.54 | 42.83 | 42.84 | 5,673,959 | -1.78(-3.99%) |
Aug 20, 2013 | 43.72 | 44.79 | 43.38 | 44.62 | 0 | +0.71(+1.62%) |
Aug 19, 2013 | 44.24 | 44.37 | 43.85 | 43.90 | 1,852,995 | -0.52(-1.16%) |
Aug 16, 2013 | 44.61 | 45.09 | 44.42 | 44.42 | 0 | -0.36(-0.80%) |
Aug 15, 2013 | 45.35 | 45.64 | 44.30 | 44.78 | 4,377,807 | -0.96(-2.09%) |
Aug 14, 2013 | 46.28 | 46.56 | 45.70 | 45.73 | 4,049,825 | -0.55(-1.19%) |
Aug 13, 2013 | 46.80 | 46.85 | 46.08 | 46.29 | 2,313,580 | -0.27(-0.58%) |
Aug 12, 2013 | 47.44 | 47.67 | 46.48 | 46.56 | 3,575,107 | -0.95(-1.99%) |
Aug 09, 2013 | 48.08 | 48.45 | 46.94 | 47.50 | 3,364,719 | -0.21(-0.43%) |
Aug 08, 2013 | 47.97 | 48.17 | 47.26 | 47.71 | 3,445,274 | +0.09(+0.20%) |
Aug 07, 2013 | 47.58 | 47.77 | 46.35 | 47.62 | 5,399,948 | -0.16(-0.33%) |
Aug 06, 2013 | 47.48 | 48.90 | 47.24 | 47.78 | 9,615,113 | +1.20(+2.58%) |
Aug 05, 2013 | 45.32 | 46.82 | 45.00 | 46.58 | 7,296,559 | +1.42(+3.16%) |
Aug 02, 2013 | 44.29 | 45.16 | 44.11 | 45.15 | 4,488,217 | +0.91(+2.06%) |