Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.82 | 48.17 | 47.36 | 47.68 | 0 | -0.32(-0.67%) |
Oct 30, 2013 | 48.15 | 48.79 | 47.77 | 48.00 | 0 | +0.09(+0.19%) |
Oct 29, 2013 | 47.75 | 47.95 | 47.42 | 47.91 | 1,736,235 | +0.39(+0.82%) |
Oct 28, 2013 | 48.70 | 48.88 | 47.36 | 47.52 | 0 | -1.08(-2.22%) |
Oct 25, 2013 | 48.14 | 49.40 | 48.11 | 48.60 | 0 | +0.94(+1.97%) |
Oct 24, 2013 | 46.75 | 47.94 | 45.37 | 47.66 | 0 | -0.29(-0.60%) |
Oct 23, 2013 | 48.96 | 49.13 | 47.69 | 47.95 | 0 | -0.99(-2.02%) |
Oct 22, 2013 | 48.46 | 49.03 | 48.32 | 48.94 | 0 | +0.62(+1.28%) |
Oct 21, 2013 | 47.75 | 48.32 | 47.51 | 48.32 | 0 | +0.68(+1.43%) |
Oct 18, 2013 | 47.40 | 47.67 | 47.17 | 47.64 | 1,187,437 | +0.31(+0.65%) |
Oct 17, 2013 | 47.02 | 47.38 | 46.63 | 47.33 | 0 | +0.38(+0.81%) |
Oct 16, 2013 | 46.43 | 46.95 | 46.18 | 46.95 | 0 | +0.75(+1.62%) |
Oct 15, 2013 | 46.72 | 46.76 | 45.83 | 46.20 | 0 | -0.27(-0.58%) |
Oct 14, 2013 | 45.97 | 46.96 | 45.70 | 46.47 | 0 | +0.79(+1.73%) |
Oct 11, 2013 | 45.30 | 45.73 | 45.12 | 45.68 | 0 | +0.46(+1.02%) |
Oct 10, 2013 | 44.88 | 45.38 | 44.86 | 45.22 | 632,227 | +0.79(+1.78%) |
Oct 09, 2013 | 45.03 | 45.29 | 43.91 | 44.43 | 0 | -0.60(-1.33%) |
Oct 08, 2013 | 45.11 | 45.49 | 45.01 | 45.03 | 1,490,144 | -0.17(-0.38%) |
Oct 07, 2013 | 44.25 | 45.49 | 44.22 | 45.20 | 0 | +0.46(+1.03%) |
Oct 04, 2013 | 44.60 | 45.04 | 44.36 | 44.74 | 0 | +0.26(+0.58%) |
Oct 03, 2013 | 44.64 | 44.96 | 44.32 | 44.48 | 807,336 | -0.19(-0.43%) |
Oct 02, 2013 | 44.86 | 45.07 | 44.30 | 44.67 | 0 | -0.33(-0.73%) |
Oct 01, 2013 | 45.21 | 45.33 | 44.76 | 45.00 | 0 | -0.29(-0.64%) |
Sep 27, 2013 | 45.03 | 45.55 | 44.80 | 45.29 | 0 | +0.17(+0.38%) |
Sep 26, 2013 | 43.66 | 45.13 | 43.66 | 45.12 | 1,209,497 | +1.46(+3.34%) |
Sep 25, 2013 | 44.02 | 44.10 | 43.44 | 43.66 | 0 | -0.44(-1.00%) |
Sep 24, 2013 | 44.43 | 44.43 | 43.87 | 44.10 | 829,835 | -0.25(-0.56%) |
Sep 23, 2013 | 44.66 | 44.84 | 43.74 | 44.35 | 0 | -0.58(-1.29%) |
Sep 20, 2013 | 45.04 | 45.10 | 44.63 | 44.93 | 0 | -0.20(-0.44%) |
Sep 19, 2013 | 46.12 | 46.12 | 45.02 | 45.13 | 0 | -0.76(-1.66%) |
Sep 18, 2013 | 46.30 | 46.34 | 45.11 | 45.89 | 1,172,460 | -0.32(-0.69%) |
Sep 17, 2013 | 45.70 | 46.50 | 45.19 | 46.21 | 0 | +0.57(+1.25%) |
Sep 16, 2013 | 46.19 | 46.10 | 45.35 | 45.64 | 0 | +0.09(+0.20%) |
Sep 13, 2013 | 44.80 | 46.34 | 44.74 | 45.55 | 0 | +0.92(+2.06%) |
Sep 12, 2013 | 43.98 | 44.71 | 43.85 | 44.63 | 697,218 | +0.87(+1.99%) |
Sep 11, 2013 | 43.37 | 43.80 | 43.08 | 43.76 | 0 | +0.26(+0.60%) |
Sep 10, 2013 | 43.12 | 43.52 | 42.99 | 43.50 | 0 | +0.51(+1.18%) |
Sep 09, 2013 | 42.54 | 43.35 | 42.31 | 42.99 | 0 | -0.57(-1.31%) |
Sep 06, 2013 | 43.35 | 43.69 | 42.52 | 43.56 | 0 | +0.25(+0.58%) |
Sep 05, 2013 | 43.17 | 43.46 | 42.97 | 43.31 | 0 | +0.31(+0.72%) |
Sep 04, 2013 | 43.00 | 43.17 | 42.65 | 43.00 | 0 | +0.10(+0.24%) |
Sep 03, 2013 | 43.48 | 43.73 | 42.53 | 42.90 | 0 | -0.19(-0.44%) |
Aug 30, 2013 | 43.18 | 43.25 | 42.86 | 43.09 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 42.88 | 43.37 | 42.78 | 43.07 | 0 | +0.28(+0.65%) |
Aug 28, 2013 | 42.50 | 43.07 | 42.45 | 42.79 | 0 | +0.24(+0.56%) |
Aug 27, 2013 | 43.08 | 43.08 | 42.51 | 42.55 | 0 | -0.83(-1.91%) |
Aug 26, 2013 | 43.27 | 43.56 | 43.06 | 43.38 | 0 | +0.14(+0.32%) |
Aug 23, 2013 | 43.34 | 43.45 | 42.87 | 43.24 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 43.20 | 43.70 | 43.06 | 43.23 | 0 | -0.02(-0.05%) |
Aug 21, 2013 | 43.00 | 43.46 | 42.95 | 43.25 | 0 | +0.16(+0.37%) |
Aug 20, 2013 | 43.27 | 43.50 | 43.05 | 43.09 | 0 | +0.08(+0.19%) |
Aug 19, 2013 | 43.25 | 43.45 | 42.97 | 43.01 | 0 | -0.29(-0.67%) |
Aug 16, 2013 | 43.65 | 43.81 | 43.27 | 43.30 | 0 | -0.15(-0.35%) |
Aug 15, 2013 | 43.15 | 43.56 | 42.82 | 43.45 | 602,592 | -0.22(-0.50%) |
Aug 14, 2013 | 43.84 | 44.00 | 43.47 | 43.67 | 289,361 | -0.34(-0.77%) |
Aug 13, 2013 | 44.41 | 44.41 | 43.61 | 44.01 | 368,424 | -0.11(-0.25%) |
Aug 12, 2013 | 44.12 | 44.37 | 43.94 | 44.12 | 563,255 | -0.24(-0.54%) |
Aug 09, 2013 | 44.35 | 44.52 | 43.90 | 44.36 | 618,287 | +0.42(+0.96%) |
Aug 08, 2013 | 44.10 | 44.18 | 43.85 | 43.94 | 547,450 | +0.13(+0.30%) |
Aug 07, 2013 | 43.90 | 44.44 | 43.61 | 43.81 | 653,533 | -0.19(-0.43%) |
Aug 06, 2013 | 44.52 | 44.54 | 43.83 | 44.00 | 714,457 | -0.44(-0.99%) |
Aug 05, 2013 | 45.10 | 45.23 | 44.30 | 44.44 | 805,237 | -0.79(-1.75%) |
Aug 02, 2013 | 44.60 | 45.25 | 44.42 | 45.23 | 1,149,139 | +0.78(+1.75%) |