Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.67 | 47.67 | 47.65 | 47.67 | 206,502 | +0.00(+0.00%) |
Oct 30, 2013 | 47.67 | 47.67 | 47.64 | 47.66 | 11,201 | +0.03(+0.06%) |
Oct 29, 2013 | 47.65 | 47.65 | 47.64 | 47.64 | 12,871 | +0.00(+0.00%) |
Oct 28, 2013 | 47.63 | 47.65 | 47.63 | 47.64 | 7,707 | -0.01(-0.02%) |
Oct 25, 2013 | 47.63 | 47.65 | 47.63 | 47.64 | 75,342 | +0.00(+0.00%) |
Oct 24, 2013 | 47.63 | 47.64 | 47.63 | 47.64 | 10,271 | +0.00(+0.00%) |
Oct 23, 2013 | 47.66 | 47.67 | 47.62 | 47.64 | 1,221,540 | -0.02(-0.04%) |
Oct 22, 2013 | 47.66 | 47.67 | 47.64 | 47.66 | 9,662 | +0.02(+0.04%) |
Oct 21, 2013 | 47.65 | 47.65 | 47.63 | 47.64 | 14,049 | +0.00(+0.00%) |
Oct 18, 2013 | 47.63 | 47.64 | 47.63 | 47.64 | 30,447 | +0.02(+0.04%) |
Oct 17, 2013 | 47.64 | 47.65 | 47.63 | 47.63 | 22,287 | +0.00(+0.00%) |
Oct 16, 2013 | 47.60 | 47.63 | 47.57 | 47.63 | 10,269 | +0.02(+0.04%) |
Oct 15, 2013 | 47.61 | 47.61 | 47.59 | 47.61 | 69,454 | +0.03(+0.06%) |
Oct 14, 2013 | 47.56 | 47.61 | 47.56 | 47.58 | 38,241 | -0.03(-0.06%) |
Oct 11, 2013 | 47.61 | 47.62 | 47.59 | 47.61 | 30,737 | +0.02(+0.04%) |
Oct 10, 2013 | 47.56 | 47.59 | 47.56 | 47.59 | 12,273 | +0.02(+0.04%) |
Oct 09, 2013 | 47.58 | 47.58 | 47.56 | 47.57 | 19,903 | +0.01(+0.02%) |
Oct 08, 2013 | 47.61 | 47.61 | 47.55 | 47.56 | 32,210 | -0.05(-0.10%) |
Oct 07, 2013 | 47.62 | 47.63 | 47.61 | 47.61 | 8,408 | -0.02(-0.04%) |
Oct 04, 2013 | 47.61 | 47.63 | 47.61 | 47.62 | 6,209 | -0.01(-0.02%) |
Oct 03, 2013 | 47.62 | 47.64 | 47.62 | 47.64 | 22,715 | +0.01(+0.02%) |
Oct 02, 2013 | 47.62 | 47.64 | 47.62 | 47.63 | 39,073 | +0.01(+0.03%) |
Oct 01, 2013 | 47.62 | 47.64 | 47.61 | 47.61 | 129,968 | +0.01(+0.01%) |
Sep 27, 2013 | 47.61 | 47.62 | 47.61 | 47.61 | 9,809 | +0.00(+0.01%) |
Sep 26, 2013 | 47.61 | 47.61 | 47.60 | 47.60 | 27,021 | -0.01(-0.02%) |
Sep 25, 2013 | 47.62 | 47.62 | 47.60 | 47.61 | 58,174 | +0.01(+0.02%) |
Sep 24, 2013 | 47.59 | 47.61 | 47.59 | 47.60 | 10,679 | +0.00(+0.00%) |
Sep 23, 2013 | 47.61 | 47.61 | 47.59 | 47.60 | 26,738 | +0.00(+0.01%) |
Sep 20, 2013 | 47.58 | 47.60 | 47.58 | 47.60 | 13,456 | +0.01(+0.02%) |
Sep 19, 2013 | 47.61 | 47.61 | 47.59 | 47.59 | 76,920 | -0.02(-0.04%) |
Sep 18, 2013 | 47.54 | 47.65 | 47.53 | 47.61 | 19,213 | +0.07(+0.14%) |
Sep 17, 2013 | 47.52 | 47.55 | 47.52 | 47.54 | 7,102 | +0.00(+0.00%) |
Sep 16, 2013 | 47.48 | 47.55 | 47.51 | 47.54 | 835,320 | +0.06(+0.12%) |
Sep 13, 2013 | 47.46 | 47.48 | 47.46 | 47.48 | 6,195 | +0.02(+0.04%) |
Sep 12, 2013 | 47.48 | 47.49 | 47.46 | 47.47 | 5,571 | -0.02(-0.03%) |
Sep 11, 2013 | 47.46 | 47.48 | 47.46 | 47.48 | 15,884 | +0.02(+0.05%) |
Sep 10, 2013 | 47.45 | 47.47 | 47.45 | 47.46 | 9,053 | -0.01(-0.02%) |
Sep 09, 2013 | 47.48 | 47.49 | 47.47 | 47.47 | 17,405 | +0.01(+0.02%) |
Sep 06, 2013 | 47.46 | 47.47 | 47.44 | 47.46 | 3,193 | +0.04(+0.08%) |
Sep 05, 2013 | 47.39 | 47.42 | 47.39 | 47.42 | 6,141 | -0.04(-0.08%) |
Sep 04, 2013 | 47.48 | 47.48 | 47.45 | 47.46 | 6,546 | -0.04(-0.08%) |
Sep 03, 2013 | 47.48 | 47.50 | 47.48 | 47.49 | 70,315 | +0.01(+0.02%) |
Aug 30, 2013 | 47.50 | 47.50 | 47.48 | 47.48 | 4,099 | -0.01(-0.02%) |
Aug 29, 2013 | 47.48 | 47.50 | 47.48 | 47.49 | 8,852 | +0.00(+0.01%) |
Aug 28, 2013 | 47.50 | 47.51 | 47.49 | 47.49 | 6,845 | -0.02(-0.05%) |
Aug 27, 2013 | 47.49 | 47.53 | 47.49 | 47.51 | 26,829 | +0.02(+0.04%) |
Aug 26, 2013 | 47.49 | 47.51 | 47.49 | 47.49 | 16,268 | +0.01(+0.02%) |
Aug 23, 2013 | 47.48 | 47.51 | 47.47 | 47.49 | 6,175 | -0.01(-0.02%) |
Aug 22, 2013 | 47.49 | 47.50 | 47.47 | 47.49 | 13,956 | +0.00(+0.00%) |
Aug 21, 2013 | 47.51 | 47.53 | 47.49 | 47.49 | 9,871 | -0.03(-0.06%) |
Aug 20, 2013 | 47.54 | 47.54 | 47.52 | 47.52 | 7,594 | +0.01(+0.02%) |
Aug 19, 2013 | 47.51 | 47.52 | 47.49 | 47.51 | 9,240 | -0.01(-0.01%) |
Aug 16, 2013 | 47.51 | 47.53 | 47.50 | 47.52 | 8,593 | -0.01(-0.03%) |
Aug 15, 2013 | 47.53 | 47.54 | 47.51 | 47.53 | 4,809 | +0.00(+0.00%) |
Aug 14, 2013 | 47.55 | 47.55 | 47.53 | 47.53 | 8,980 | +0.01(+0.02%) |
Aug 13, 2013 | 47.54 | 47.55 | 47.52 | 47.52 | 10,588 | -0.04(-0.08%) |
Aug 12, 2013 | 47.57 | 47.57 | 47.56 | 47.56 | 8,882 | -0.01(-0.03%) |
Aug 09, 2013 | 47.57 | 47.58 | 47.56 | 47.57 | 8,322 | +0.01(+0.03%) |
Aug 08, 2013 | 47.58 | 47.58 | 47.56 | 47.56 | 2,590 | -0.01(-0.02%) |
Aug 07, 2013 | 47.56 | 47.58 | 47.55 | 47.57 | 5,076 | +0.02(+0.03%) |
Aug 06, 2013 | 47.56 | 47.59 | 47.55 | 47.55 | 18,384 | -0.01(-0.02%) |
Aug 05, 2013 | 47.57 | 47.57 | 47.55 | 47.56 | 12,684 | +0.00(+0.00%) |
Aug 02, 2013 | 47.55 | 47.58 | 47.55 | 47.56 | 9,096 | +0.03(+0.06%) |