Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.84 | 49.34 | 48.72 | 49.00 | 72,361 | +0.45(+0.93%) |
Oct 30, 2013 | 47.99 | 48.95 | 47.99 | 48.55 | 238,669 | +2.46(+5.34%) |
Oct 29, 2013 | 46.21 | 46.33 | 45.98 | 46.09 | 55,179 | -0.32(-0.69%) |
Oct 28, 2013 | 46.43 | 46.62 | 46.09 | 46.41 | 68,832 | -0.76(-1.61%) |
Oct 25, 2013 | 47.16 | 47.25 | 47.00 | 47.17 | 92,160 | -0.50(-1.05%) |
Oct 24, 2013 | 47.40 | 47.70 | 47.31 | 47.67 | 48,175 | +0.45(+0.95%) |
Oct 23, 2013 | 47.06 | 47.23 | 46.91 | 47.22 | 98,901 | -0.47(-0.99%) |
Oct 22, 2013 | 47.38 | 47.84 | 47.38 | 47.69 | 155,567 | +0.69(+1.47%) |
Oct 21, 2013 | 46.89 | 47.04 | 46.81 | 47.00 | 44,045 | +0.10(+0.21%) |
Oct 18, 2013 | 46.74 | 46.99 | 46.62 | 46.90 | 109,795 | -0.63(-1.33%) |
Oct 17, 2013 | 46.74 | 47.56 | 46.66 | 47.53 | 82,847 | +1.03(+2.22%) |
Oct 16, 2013 | 46.19 | 46.68 | 46.06 | 46.50 | 66,945 | +0.85(+1.86%) |
Oct 15, 2013 | 45.83 | 45.90 | 45.49 | 45.65 | 67,989 | -0.37(-0.80%) |
Oct 14, 2013 | 45.67 | 46.07 | 45.67 | 46.02 | 37,078 | +0.26(+0.57%) |
Oct 11, 2013 | 45.72 | 45.81 | 45.52 | 45.76 | 42,640 | -0.06(-0.13%) |
Oct 10, 2013 | 45.13 | 45.89 | 45.13 | 45.82 | 68,087 | +1.54(+3.48%) |
Oct 09, 2013 | 44.13 | 44.40 | 44.00 | 44.28 | 49,116 | +0.11(+0.25%) |
Oct 08, 2013 | 44.64 | 44.64 | 44.12 | 44.17 | 41,596 | -0.64(-1.43%) |
Oct 07, 2013 | 44.44 | 44.92 | 44.41 | 44.81 | 46,380 | +0.36(+0.81%) |
Oct 04, 2013 | 44.54 | 44.69 | 44.41 | 44.45 | 44,696 | -0.05(-0.11%) |
Oct 03, 2013 | 44.89 | 45.02 | 44.37 | 44.50 | 68,561 | -0.93(-2.05%) |
Oct 02, 2013 | 45.30 | 45.48 | 45.05 | 45.43 | 85,952 | -0.35(-0.77%) |
Oct 01, 2013 | 45.59 | 45.93 | 45.50 | 45.78 | 45,746 | +0.43(+0.96%) |
Sep 30, 2013 | 45.29 | 45.60 | 45.29 | 45.35 | 78,663 | -0.78(-1.69%) |
Sep 27, 2013 | 45.94 | 46.13 | 45.83 | 46.13 | 33,549 | +0.09(+0.20%) |
Sep 26, 2013 | 45.90 | 46.12 | 45.76 | 46.04 | 36,696 | -0.38(-0.82%) |
Sep 25, 2013 | 46.19 | 46.62 | 46.06 | 46.42 | 46,776 | +0.48(+1.04%) |
Sep 24, 2013 | 46.05 | 46.21 | 45.85 | 45.94 | 57,583 | +0.56(+1.23%) |
Sep 23, 2013 | 45.75 | 45.77 | 44.98 | 45.38 | 55,457 | -0.20(-0.44%) |
Sep 20, 2013 | 45.47 | 45.59 | 45.29 | 45.58 | 68,254 | -0.98(-2.10%) |
Sep 19, 2013 | 47.00 | 47.10 | 46.20 | 46.56 | 60,301 | -1.22(-2.55%) |
Sep 18, 2013 | 46.47 | 47.79 | 46.32 | 47.78 | 95,926 | +1.34(+2.89%) |
Sep 17, 2013 | 46.39 | 46.61 | 46.39 | 46.44 | 61,018 | -0.82(-1.74%) |
Sep 16, 2013 | 47.58 | 47.45 | 47.20 | 47.26 | 56,229 | +0.26(+0.55%) |
Sep 13, 2013 | 47.02 | 47.02 | 46.78 | 47.00 | 39,923 | +0.68(+1.47%) |
Sep 12, 2013 | 46.25 | 46.57 | 46.14 | 46.32 | 62,875 | -0.23(-0.49%) |
Sep 11, 2013 | 46.21 | 46.55 | 46.21 | 46.55 | 47,912 | +0.05(+0.11%) |
Sep 10, 2013 | 45.65 | 46.50 | 45.65 | 46.50 | 65,072 | +2.21(+4.99%) |
Sep 09, 2013 | 44.08 | 44.44 | 44.00 | 44.29 | 126,633 | +0.23(+0.52%) |
Sep 06, 2013 | 44.10 | 44.17 | 43.70 | 44.06 | 71,730 | -0.08(-0.18%) |
Sep 05, 2013 | 44.08 | 44.19 | 43.90 | 44.14 | 185,278 | +0.31(+0.71%) |
Sep 04, 2013 | 43.77 | 43.87 | 43.22 | 43.83 | 118,439 | -0.38(-0.86%) |
Sep 03, 2013 | 44.40 | 44.43 | 44.00 | 44.21 | 52,158 | -0.21(-0.47%) |
Aug 30, 2013 | 44.86 | 44.95 | 44.33 | 44.42 | 38,267 | -0.70(-1.56%) |
Aug 29, 2013 | 45.00 | 45.43 | 44.99 | 45.12 | 44,847 | +0.13(+0.30%) |
Aug 28, 2013 | 44.68 | 45.00 | 44.46 | 44.99 | 86,769 | -0.87(-1.90%) |
Aug 27, 2013 | 46.07 | 46.49 | 45.80 | 45.86 | 84,727 | -1.64(-3.45%) |
Aug 26, 2013 | 47.51 | 47.85 | 47.50 | 47.50 | 59,563 | -0.21(-0.43%) |
Aug 23, 2013 | 47.59 | 47.89 | 47.23 | 47.71 | 134,454 | -0.23(-0.49%) |
Aug 22, 2013 | 47.39 | 47.96 | 47.39 | 47.94 | 92,957 | +1.02(+2.17%) |
Aug 21, 2013 | 47.17 | 47.46 | 46.80 | 46.92 | 71,323 | -0.23(-0.48%) |
Aug 20, 2013 | 46.99 | 47.20 | 46.89 | 47.15 | 38,130 | -0.23(-0.49%) |
Aug 19, 2013 | 47.40 | 47.59 | 47.23 | 47.38 | 68,305 | -0.07(-0.15%) |
Aug 16, 2013 | 47.31 | 47.49 | 47.04 | 47.45 | 80,972 | -0.53(-1.10%) |
Aug 15, 2013 | 47.51 | 48.00 | 47.31 | 47.98 | 149,139 | -0.32(-0.67%) |
Aug 14, 2013 | 47.85 | 48.35 | 47.85 | 48.30 | 177,591 | +0.30(+0.63%) |
Aug 13, 2013 | 47.10 | 48.04 | 47.03 | 48.00 | 275,402 | +0.32(+0.67%) |
Aug 12, 2013 | 47.00 | 47.71 | 46.95 | 47.68 | 129,945 | +0.65(+1.38%) |
Aug 09, 2013 | 46.83 | 47.10 | 46.70 | 47.03 | 68,124 | +0.35(+0.75%) |
Aug 08, 2013 | 46.56 | 46.78 | 46.22 | 46.68 | 44,798 | +0.41(+0.89%) |
Aug 07, 2013 | 46.17 | 46.34 | 45.94 | 46.27 | 54,242 | -0.38(-0.81%) |
Aug 06, 2013 | 46.91 | 47.18 | 46.32 | 46.65 | 50,066 | -0.18(-0.39%) |
Aug 05, 2013 | 46.44 | 46.87 | 46.44 | 46.83 | 55,071 | +0.46(+0.99%) |
Aug 02, 2013 | 45.79 | 46.65 | 45.79 | 46.37 | 63,326 | -0.29(-0.62%) |