Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.25 | 48.67 | 48.25 | 48.41 | 10,889 | +0.26(+0.54%) |
Oct 30, 2013 | 48.55 | 48.57 | 48.06 | 48.15 | 14,090 | -0.33(-0.68%) |
Oct 29, 2013 | 48.69 | 48.69 | 48.05 | 48.48 | 27,496 | +0.08(+0.17%) |
Oct 28, 2013 | 48.60 | 48.60 | 48.30 | 48.40 | 14,049 | -0.24(-0.49%) |
Oct 25, 2013 | 48.59 | 48.65 | 48.38 | 48.64 | 6,878 | +0.04(+0.07%) |
Oct 24, 2013 | 48.45 | 48.66 | 48.41 | 48.60 | 5,116 | +0.27(+0.56%) |
Oct 23, 2013 | 48.39 | 48.52 | 48.33 | 48.33 | 2,737 | -0.33(-0.67%) |
Oct 22, 2013 | 47.80 | 48.71 | 47.80 | 48.66 | 24,225 | +0.45(+0.93%) |
Oct 21, 2013 | 48.21 | 48.23 | 48.02 | 48.21 | 4,068 | +0.02(+0.05%) |
Oct 18, 2013 | 48.08 | 48.26 | 47.98 | 48.19 | 7,028 | +0.34(+0.71%) |
Oct 17, 2013 | 46.58 | 47.85 | 46.58 | 47.85 | 8,565 | +0.65(+1.37%) |
Oct 16, 2013 | 47.17 | 47.21 | 47.14 | 47.20 | 781 | +0.30(+0.64%) |
Oct 15, 2013 | 47.06 | 47.06 | 46.90 | 46.90 | 1,870 | -0.15(-0.32%) |
Oct 14, 2013 | 46.61 | 47.12 | 46.61 | 47.05 | 8,590 | +0.15(+0.32%) |
Oct 11, 2013 | 46.27 | 46.95 | 46.27 | 46.90 | 3,177 | +0.39(+0.84%) |
Oct 10, 2013 | 45.96 | 46.51 | 45.96 | 46.51 | 2,467 | +0.85(+1.86%) |
Oct 09, 2013 | 45.41 | 45.66 | 45.41 | 45.66 | 1,998 | +0.18(+0.40%) |
Oct 08, 2013 | 45.97 | 46.18 | 45.48 | 45.48 | 4,248 | -0.77(-1.66%) |
Oct 07, 2013 | 46.38 | 46.48 | 46.25 | 46.25 | 2,502 | -0.60(-1.28%) |
Oct 04, 2013 | 46.30 | 46.85 | 46.30 | 46.85 | 3,795 | +0.70(+1.52%) |
Oct 03, 2013 | 46.28 | 46.28 | 46.00 | 46.15 | 1,048 | -0.43(-0.93%) |
Oct 02, 2013 | 46.53 | 46.60 | 46.44 | 46.58 | 2,321 | +0.02(+0.04%) |
Oct 01, 2013 | 46.49 | 46.70 | 46.46 | 46.56 | 9,124 | +0.27(+0.59%) |
Sep 27, 2013 | 46.53 | 46.53 | 46.29 | 46.29 | 2,593 | -0.30(-0.64%) |
Sep 26, 2013 | 46.50 | 46.62 | 46.33 | 46.59 | 12,307 | +0.30(+0.65%) |
Sep 25, 2013 | 46.35 | 46.37 | 46.29 | 46.29 | 2,343 | -0.20(-0.43%) |
Sep 24, 2013 | 46.38 | 46.49 | 46.38 | 46.49 | 281 | +0.27(+0.59%) |
Sep 23, 2013 | 46.35 | 46.35 | 46.15 | 46.21 | 4,413 | -0.26(-0.55%) |
Sep 20, 2013 | 46.83 | 46.86 | 46.47 | 46.47 | 5,006 | -0.40(-0.85%) |
Sep 19, 2013 | 46.48 | 47.17 | 46.48 | 46.87 | 4,542 | -0.04(-0.08%) |
Sep 18, 2013 | 46.17 | 47.02 | 46.17 | 46.91 | 4,514 | +0.61(+1.31%) |
Sep 17, 2013 | 46.51 | 46.51 | 46.26 | 46.30 | 11,968 | -0.19(-0.40%) |
Sep 16, 2013 | 45.85 | 46.73 | 46.49 | 46.49 | 6,601 | +0.64(+1.40%) |
Sep 13, 2013 | 45.63 | 45.90 | 45.63 | 45.85 | 2,470 | +0.29(+0.64%) |
Sep 12, 2013 | 45.89 | 45.89 | 45.56 | 45.56 | 3,429 | -0.36(-0.79%) |
Sep 11, 2013 | 45.64 | 45.93 | 45.64 | 45.92 | 3,916 | +0.16(+0.35%) |
Sep 10, 2013 | 45.73 | 45.87 | 45.68 | 45.76 | 1,981 | +0.47(+1.04%) |
Sep 09, 2013 | 45.04 | 45.29 | 45.04 | 45.29 | 3,005 | +0.60(+1.34%) |
Sep 06, 2013 | 44.86 | 44.86 | 44.29 | 44.69 | 2,808 | -0.06(-0.12%) |
Sep 05, 2013 | 44.50 | 44.88 | 44.50 | 44.75 | 2,454 | +0.20(+0.44%) |
Sep 04, 2013 | 43.95 | 44.63 | 43.95 | 44.55 | 3,974 | +0.49(+1.11%) |
Sep 03, 2013 | 44.54 | 44.92 | 44.02 | 44.06 | 16,180 | +0.02(+0.05%) |
Aug 30, 2013 | 44.28 | 44.28 | 44.04 | 44.04 | 1,253 | -0.40(-0.90%) |
Aug 29, 2013 | 43.96 | 44.65 | 43.96 | 44.44 | 3,188 | +0.22(+0.49%) |
Aug 28, 2013 | 44.39 | 44.47 | 44.21 | 44.22 | 29,696 | -0.06(-0.13%) |
Aug 27, 2013 | 44.94 | 44.94 | 44.24 | 44.28 | 68,994 | -1.09(-2.40%) |
Aug 26, 2013 | 45.37 | 45.69 | 45.30 | 45.37 | 54,001 | +0.15(+0.33%) |
Aug 23, 2013 | 45.04 | 45.22 | 45.02 | 45.22 | 2,319 | +0.21(+0.47%) |
Aug 22, 2013 | 44.60 | 45.03 | 44.60 | 45.01 | 2,512 | +0.51(+1.14%) |
Aug 21, 2013 | 44.60 | 44.79 | 44.50 | 44.50 | 4,251 | -0.39(-0.86%) |
Aug 20, 2013 | 44.45 | 44.92 | 44.34 | 44.89 | 3,824 | +0.34(+0.75%) |
Aug 19, 2013 | 44.93 | 44.93 | 44.55 | 44.55 | 25,481 | -0.26(-0.57%) |
Aug 16, 2013 | 44.97 | 45.10 | 44.74 | 44.81 | 155,726 | -0.33(-0.72%) |
Aug 15, 2013 | 44.98 | 45.23 | 44.91 | 45.14 | 4,697 | -0.70(-1.53%) |
Aug 14, 2013 | 45.90 | 45.97 | 45.76 | 45.84 | 6,312 | +0.09(+0.19%) |
Aug 13, 2013 | 45.87 | 45.87 | 45.70 | 45.75 | 2,001 | -0.06(-0.13%) |
Aug 12, 2013 | 45.38 | 45.84 | 45.38 | 45.81 | 2,685 | +0.32(+0.70%) |
Aug 09, 2013 | 45.32 | 45.75 | 45.32 | 45.49 | 33,258 | +0.09(+0.20%) |
Aug 08, 2013 | 44.98 | 45.40 | 44.98 | 45.40 | 10,937 | +0.61(+1.37%) |
Aug 07, 2013 | 44.70 | 44.79 | 44.40 | 44.79 | 2,952 | -0.03(-0.08%) |
Aug 06, 2013 | 45.22 | 45.22 | 44.80 | 44.82 | 3,100 | -0.50(-1.10%) |
Aug 05, 2013 | 45.31 | 45.37 | 45.28 | 45.32 | 6,138 | -0.08(-0.18%) |
Aug 02, 2013 | 45.38 | 45.41 | 45.30 | 45.40 | 9,980 | -0.09(-0.21%) |