Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.69 | 45.75 | 45.05 | 45.08 | 14,872 | -0.39(-0.86%) |
Oct 30, 2013 | 45.69 | 45.69 | 45.41 | 45.47 | 346,291 | -0.13(-0.29%) |
Oct 29, 2013 | 45.37 | 45.84 | 45.37 | 45.60 | 11,808 | +0.16(+0.35%) |
Oct 28, 2013 | 46.36 | 46.36 | 45.44 | 45.44 | 9,078 | -0.95(-2.05%) |
Oct 25, 2013 | 46.62 | 46.70 | 46.37 | 46.39 | 2,690 | -0.33(-0.71%) |
Oct 24, 2013 | 46.92 | 46.93 | 46.72 | 46.72 | 16,931 | -0.17(-0.36%) |
Oct 23, 2013 | 47.15 | 47.20 | 46.81 | 46.89 | 9,996 | +0.31(+0.68%) |
Oct 22, 2013 | 46.78 | 46.78 | 46.48 | 46.58 | 9,634 | -0.21(-0.46%) |
Oct 21, 2013 | 46.63 | 46.82 | 46.43 | 46.79 | 19,446 | +0.12(+0.26%) |
Oct 18, 2013 | 46.66 | 46.86 | 46.49 | 46.67 | 28,969 | +0.40(+0.86%) |
Oct 17, 2013 | 46.22 | 46.43 | 46.17 | 46.27 | 16,511 | +0.24(+0.53%) |
Oct 16, 2013 | 46.09 | 46.10 | 45.86 | 46.03 | 10,691 | -0.03(-0.07%) |
Oct 15, 2013 | 45.96 | 46.23 | 45.90 | 46.06 | 24,087 | +0.10(+0.22%) |
Oct 14, 2013 | 45.87 | 46.08 | 45.82 | 45.96 | 18,859 | +0.12(+0.26%) |
Oct 11, 2013 | 45.82 | 45.99 | 45.75 | 45.84 | 24,332 | -0.27(-0.59%) |
Oct 10, 2013 | 46.62 | 46.62 | 46.01 | 46.11 | 39,423 | -0.31(-0.67%) |
Oct 09, 2013 | 46.35 | 46.66 | 46.29 | 46.42 | 29,837 | -0.03(-0.06%) |
Oct 08, 2013 | 46.81 | 46.81 | 46.36 | 46.45 | 15,908 | -0.38(-0.81%) |
Oct 07, 2013 | 46.73 | 46.85 | 46.39 | 46.83 | 14,876 | +0.34(+0.73%) |
Oct 04, 2013 | 46.25 | 46.50 | 46.20 | 46.49 | 16,150 | +0.29(+0.63%) |
Oct 03, 2013 | 46.27 | 46.58 | 46.17 | 46.20 | 25,663 | +0.21(+0.46%) |
Oct 02, 2013 | 45.91 | 46.20 | 45.91 | 45.99 | 22,164 | +0.23(+0.50%) |
Oct 01, 2013 | 45.69 | 45.87 | 45.51 | 45.76 | 11,387 | -1.12(-2.39%) |
Sep 27, 2013 | 46.94 | 47.17 | 46.86 | 46.88 | 44,278 | -0.10(-0.21%) |
Sep 26, 2013 | 46.65 | 47.00 | 46.64 | 46.98 | 12,724 | +0.30(+0.64%) |
Sep 25, 2013 | 46.61 | 46.90 | 46.29 | 46.68 | 13,201 | +0.49(+1.06%) |
Sep 24, 2013 | 46.21 | 46.24 | 46.12 | 46.19 | 8,878 | +0.10(+0.22%) |
Sep 23, 2013 | 46.01 | 46.25 | 45.77 | 46.09 | 13,439 | +0.08(+0.17%) |
Sep 20, 2013 | 46.50 | 46.60 | 46.00 | 46.01 | 44,676 | -0.68(-1.46%) |
Sep 19, 2013 | 47.19 | 47.24 | 46.57 | 46.69 | 92,378 | -0.21(-0.45%) |
Sep 18, 2013 | 46.33 | 46.90 | 46.33 | 46.90 | 6,072 | +0.52(+1.12%) |
Sep 17, 2013 | 47.47 | 47.47 | 46.29 | 46.38 | 32,762 | -0.16(-0.34%) |
Sep 16, 2013 | 46.87 | 47.22 | 46.51 | 46.54 | 42,124 | -0.68(-1.44%) |
Sep 13, 2013 | 47.63 | 47.63 | 47.13 | 47.22 | 33,272 | -0.69(-1.44%) |
Sep 12, 2013 | 46.99 | 47.91 | 46.59 | 47.91 | 36,790 | +0.41(+0.86%) |
Sep 11, 2013 | 47.29 | 47.50 | 47.21 | 47.50 | 14,116 | +0.23(+0.49%) |
Sep 10, 2013 | 46.77 | 47.39 | 46.77 | 47.27 | 17,511 | +0.35(+0.75%) |
Sep 09, 2013 | 46.48 | 47.40 | 46.48 | 46.92 | 9,449 | -0.58(-1.22%) |
Sep 06, 2013 | 47.19 | 47.52 | 46.98 | 47.50 | 15,272 | +0.49(+1.04%) |
Sep 05, 2013 | 46.88 | 47.07 | 46.60 | 47.01 | 27,085 | -0.22(-0.47%) |
Sep 04, 2013 | 47.61 | 47.61 | 46.98 | 47.23 | 17,657 | -0.74(-1.54%) |
Sep 03, 2013 | 48.90 | 49.04 | 47.68 | 47.97 | 47,180 | -0.18(-0.37%) |
Aug 30, 2013 | 47.80 | 48.15 | 47.63 | 48.15 | 12,334 | +0.10(+0.21%) |
Aug 29, 2013 | 48.28 | 48.37 | 48.00 | 48.05 | 9,731 | -0.19(-0.39%) |
Aug 28, 2013 | 48.13 | 48.65 | 48.13 | 48.24 | 12,582 | -0.29(-0.60%) |
Aug 27, 2013 | 49.15 | 49.65 | 48.41 | 48.53 | 62,456 | -0.75(-1.52%) |
Aug 26, 2013 | 48.80 | 49.76 | 48.14 | 49.28 | 129,882 | +2.43(+5.19%) |
Aug 23, 2013 | 46.50 | 47.06 | 46.50 | 46.85 | 36,668 | +0.69(+1.49%) |
Aug 22, 2013 | 46.82 | 46.93 | 46.04 | 46.16 | 61,164 | -0.97(-2.06%) |
Aug 21, 2013 | 47.21 | 47.51 | 46.92 | 47.13 | 48,999 | +0.57(+1.22%) |
Aug 20, 2013 | 46.87 | 47.00 | 46.56 | 46.56 | 18,909 | -0.76(-1.60%) |
Aug 19, 2013 | 46.45 | 47.37 | 46.33 | 47.32 | 19,554 | +1.53(+3.34%) |
Aug 16, 2013 | 46.04 | 46.04 | 45.69 | 45.79 | 42,327 | -0.57(-1.23%) |
Aug 15, 2013 | 45.66 | 46.42 | 45.66 | 46.36 | 35,398 | +1.16(+2.57%) |
Aug 14, 2013 | 44.75 | 45.23 | 44.69 | 45.20 | 20,465 | +0.46(+1.03%) |
Aug 13, 2013 | 45.89 | 45.89 | 44.66 | 44.74 | 19,597 | -0.81(-1.78%) |
Aug 12, 2013 | 44.52 | 45.86 | 44.50 | 45.55 | 44,955 | +1.06(+2.38%) |
Aug 09, 2013 | 45.05 | 45.05 | 44.42 | 44.49 | 14,341 | -0.36(-0.80%) |
Aug 08, 2013 | 44.79 | 45.03 | 44.72 | 44.85 | 5,689 | +0.37(+0.84%) |
Aug 07, 2013 | 44.95 | 44.95 | 44.37 | 44.48 | 8,752 | -0.28(-0.64%) |
Aug 06, 2013 | 44.80 | 44.95 | 44.64 | 44.76 | 25,727 | -0.04(-0.09%) |
Aug 05, 2013 | 44.94 | 44.97 | 44.58 | 44.80 | 15,747 | -0.51(-1.12%) |
Aug 02, 2013 | 45.79 | 46.10 | 45.23 | 45.31 | 23,609 | -0.50(-1.10%) |