Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.28 | 49.28 | 49.04 | 49.06 | 0 | -0.24(-0.48%) |
Oct 30, 2013 | 49.34 | 49.55 | 49.22 | 49.30 | 0 | +0.02(+0.05%) |
Oct 29, 2013 | 49.31 | 49.53 | 49.21 | 49.27 | 0 | -0.14(-0.29%) |
Oct 28, 2013 | 49.45 | 49.54 | 49.40 | 49.42 | 0 | -0.14(-0.28%) |
Oct 25, 2013 | 49.46 | 49.55 | 49.44 | 49.55 | 0 | +0.06(+0.12%) |
Oct 24, 2013 | 49.61 | 49.61 | 49.44 | 49.50 | 0 | -0.03(-0.06%) |
Oct 23, 2013 | 49.44 | 49.59 | 49.44 | 49.53 | 0 | +0.13(+0.27%) |
Oct 22, 2013 | 49.14 | 49.42 | 49.12 | 49.40 | 0 | +0.39(+0.79%) |
Oct 21, 2013 | 48.99 | 49.01 | 48.92 | 49.01 | 0 | -0.07(-0.14%) |
Oct 18, 2013 | 48.90 | 49.12 | 48.90 | 49.07 | 199,609 | +0.11(+0.22%) |
Oct 17, 2013 | 48.74 | 48.97 | 48.74 | 48.97 | 0 | +0.68(+1.41%) |
Oct 16, 2013 | 48.26 | 48.42 | 48.11 | 48.29 | 0 | -0.09(-0.19%) |
Oct 15, 2013 | 48.35 | 48.38 | 48.18 | 48.38 | 0 | -0.14(-0.30%) |
Oct 14, 2013 | 48.19 | 48.65 | 48.11 | 48.52 | 0 | +0.01(+0.03%) |
Oct 11, 2013 | 48.51 | 48.55 | 48.39 | 48.51 | 0 | +0.09(+0.18%) |
Oct 10, 2013 | 48.31 | 48.45 | 48.30 | 48.42 | 0 | -0.09(-0.19%) |
Oct 09, 2013 | 48.51 | 48.57 | 48.47 | 48.51 | 0 | -0.23(-0.47%) |
Oct 08, 2013 | 48.64 | 48.80 | 48.64 | 48.74 | 0 | -0.04(-0.08%) |
Oct 07, 2013 | 48.78 | 48.81 | 48.68 | 48.78 | 0 | +0.16(+0.33%) |
Oct 04, 2013 | 48.78 | 48.80 | 48.48 | 48.62 | 0 | -0.18(-0.36%) |
Oct 03, 2013 | 48.70 | 48.89 | 48.67 | 48.80 | 0 | +0.10(+0.20%) |
Oct 02, 2013 | 48.73 | 48.80 | 48.65 | 48.70 | 0 | +0.13(+0.27%) |
Oct 01, 2013 | 48.63 | 48.63 | 48.45 | 48.57 | 0 | +0.21(+0.44%) |
Sep 27, 2013 | 48.38 | 48.48 | 48.31 | 48.36 | 0 | +0.24(+0.50%) |
Sep 26, 2013 | 48.20 | 48.20 | 48.04 | 48.12 | 0 | -0.23(-0.48%) |
Sep 25, 2013 | 48.17 | 48.35 | 48.17 | 48.35 | 0 | +0.22(+0.46%) |
Sep 24, 2013 | 48.12 | 48.18 | 47.90 | 48.13 | 0 | +0.05(+0.10%) |
Sep 23, 2013 | 47.84 | 48.09 | 47.82 | 48.08 | 0 | +0.07(+0.14%) |
Sep 20, 2013 | 47.92 | 48.07 | 47.79 | 48.01 | 0 | -0.06(-0.12%) |
Sep 19, 2013 | 48.03 | 48.16 | 47.81 | 48.07 | 0 | +0.20(+0.41%) |
Sep 18, 2013 | 47.43 | 47.97 | 47.23 | 47.87 | 0 | +0.51(+1.07%) |
Sep 17, 2013 | 47.26 | 47.40 | 47.26 | 47.37 | 0 | +0.13(+0.27%) |
Sep 16, 2013 | 47.32 | 47.50 | 47.21 | 47.24 | 0 | +0.15(+0.32%) |
Sep 13, 2013 | 47.00 | 47.20 | 46.92 | 47.09 | 0 | +0.04(+0.09%) |
Sep 12, 2013 | 47.00 | 47.13 | 46.96 | 47.04 | 0 | +0.09(+0.18%) |
Sep 11, 2013 | 46.82 | 47.00 | 46.78 | 46.96 | 0 | +0.18(+0.39%) |
Sep 10, 2013 | 46.85 | 46.90 | 46.75 | 46.77 | 0 | -0.33(-0.70%) |
Sep 09, 2013 | 47.04 | 47.11 | 46.85 | 47.11 | 0 | +0.24(+0.52%) |
Sep 06, 2013 | 46.66 | 46.87 | 46.66 | 46.86 | 0 | +0.47(+1.01%) |
Sep 05, 2013 | 46.73 | 46.73 | 46.32 | 46.39 | 0 | -0.53(-1.13%) |
Sep 04, 2013 | 46.91 | 47.04 | 46.82 | 46.92 | 0 | +0.08(+0.16%) |
Sep 03, 2013 | 46.94 | 46.94 | 46.62 | 46.84 | 0 | -0.19(-0.41%) |
Aug 30, 2013 | 47.10 | 47.13 | 46.96 | 47.03 | 0 | -0.21(-0.45%) |
Aug 29, 2013 | 47.20 | 47.26 | 47.06 | 47.25 | 0 | -0.26(-0.56%) |
Aug 28, 2013 | 47.57 | 47.57 | 47.31 | 47.51 | 0 | -0.17(-0.35%) |
Aug 27, 2013 | 47.46 | 47.71 | 47.46 | 47.68 | 0 | +0.28(+0.59%) |
Aug 26, 2013 | 47.41 | 47.49 | 47.38 | 47.40 | 0 | -0.07(-0.15%) |
Aug 23, 2013 | 47.23 | 47.62 | 47.14 | 47.47 | 0 | +0.12(+0.24%) |
Aug 22, 2013 | 47.34 | 47.46 | 47.26 | 47.36 | 52,406 | -0.21(-0.43%) |
Aug 21, 2013 | 47.68 | 47.68 | 47.51 | 47.56 | 0 | -0.36(-0.74%) |
Aug 20, 2013 | 47.95 | 47.97 | 47.76 | 47.92 | 0 | +0.30(+0.63%) |
Aug 19, 2013 | 47.47 | 47.84 | 47.34 | 47.61 | 0 | -0.09(-0.18%) |
Aug 16, 2013 | 47.87 | 47.87 | 47.38 | 47.70 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 47.25 | 47.85 | 47.16 | 47.76 | 567,173 | +0.51(+1.09%) |
Aug 14, 2013 | 47.25 | 47.46 | 47.20 | 47.25 | 0 | -0.11(-0.22%) |
Aug 13, 2013 | 47.51 | 47.53 | 47.33 | 47.36 | 33,719 | -0.55(-1.14%) |
Aug 12, 2013 | 48.22 | 48.22 | 47.73 | 47.90 | 25,257 | -0.19(-0.39%) |
Aug 09, 2013 | 47.93 | 48.21 | 47.86 | 48.09 | 71,029 | +0.08(+0.17%) |
Aug 08, 2013 | 47.81 | 48.03 | 47.81 | 48.01 | 124,351 | +0.21(+0.43%) |
Aug 07, 2013 | 47.64 | 47.81 | 47.60 | 47.80 | 20,050 | +0.28(+0.60%) |
Aug 06, 2013 | 47.53 | 47.67 | 47.35 | 47.52 | 34,393 | +0.18(+0.37%) |
Aug 05, 2013 | 47.09 | 47.42 | 47.09 | 47.34 | 23,153 | +0.09(+0.19%) |
Aug 02, 2013 | 47.37 | 47.37 | 47.20 | 47.25 | 11,581 | -0.08(-0.17%) |