Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.54 | 49.60 | 49.05 | 49.05 | 0 | -0.33(-0.66%) |
Oct 30, 2013 | 49.78 | 49.78 | 49.15 | 49.38 | 0 | +0.04(+0.08%) |
Oct 29, 2013 | 49.18 | 49.38 | 49.18 | 49.34 | 0 | +0.26(+0.53%) |
Oct 28, 2013 | 49.03 | 49.18 | 48.95 | 49.08 | 0 | +0.02(+0.05%) |
Oct 25, 2013 | 48.82 | 49.08 | 48.80 | 49.05 | 0 | +0.17(+0.35%) |
Oct 24, 2013 | 49.14 | 49.17 | 48.86 | 48.88 | 0 | -0.13(-0.27%) |
Oct 23, 2013 | 49.34 | 49.34 | 48.99 | 49.01 | 0 | -1.05(-2.10%) |
Oct 22, 2013 | 49.98 | 50.41 | 49.98 | 50.06 | 0 | +0.24(+0.49%) |
Oct 21, 2013 | 50.09 | 50.09 | 49.74 | 49.82 | 0 | -0.26(-0.52%) |
Oct 18, 2013 | 50.05 | 50.20 | 49.96 | 50.08 | 1,035,787 | +0.22(+0.44%) |
Oct 17, 2013 | 49.44 | 49.91 | 49.43 | 49.86 | 0 | +0.16(+0.33%) |
Oct 16, 2013 | 49.49 | 49.74 | 49.37 | 49.70 | 0 | +0.47(+0.96%) |
Oct 15, 2013 | 49.74 | 49.77 | 49.22 | 49.22 | 0 | -0.65(-1.31%) |
Oct 14, 2013 | 49.38 | 49.94 | 49.25 | 49.87 | 0 | +0.20(+0.39%) |
Oct 11, 2013 | 49.39 | 49.70 | 49.30 | 49.68 | 0 | +0.18(+0.36%) |
Oct 10, 2013 | 49.02 | 49.53 | 48.94 | 49.50 | 0 | +0.94(+1.93%) |
Oct 09, 2013 | 48.46 | 48.73 | 48.20 | 48.56 | 0 | +0.36(+0.74%) |
Oct 08, 2013 | 48.79 | 48.81 | 48.18 | 48.20 | 0 | -0.25(-0.52%) |
Oct 07, 2013 | 48.38 | 48.72 | 48.24 | 48.46 | 0 | -0.46(-0.93%) |
Oct 04, 2013 | 48.61 | 48.98 | 48.50 | 48.91 | 0 | +0.52(+1.08%) |
Oct 03, 2013 | 48.79 | 48.87 | 48.08 | 48.39 | 0 | -0.01(-0.02%) |
Oct 02, 2013 | 48.07 | 48.41 | 47.94 | 48.40 | 0 | +0.11(+0.24%) |
Oct 01, 2013 | 47.81 | 48.29 | 47.74 | 48.29 | 0 | +0.30(+0.63%) |
Sep 27, 2013 | 48.18 | 48.18 | 47.85 | 47.98 | 0 | -0.40(-0.83%) |
Sep 26, 2013 | 48.35 | 48.44 | 48.11 | 48.38 | 0 | +0.30(+0.63%) |
Sep 25, 2013 | 48.45 | 48.45 | 48.00 | 48.08 | 0 | -0.35(-0.72%) |
Sep 24, 2013 | 48.55 | 48.67 | 48.30 | 48.43 | 0 | -0.34(-0.70%) |
Sep 23, 2013 | 48.63 | 48.90 | 48.58 | 48.77 | 0 | +0.07(+0.15%) |
Sep 20, 2013 | 49.49 | 49.49 | 48.69 | 48.70 | 0 | -0.99(-2.00%) |
Sep 19, 2013 | 49.71 | 49.76 | 49.31 | 49.70 | 0 | -0.15(-0.31%) |
Sep 18, 2013 | 48.09 | 50.02 | 47.93 | 49.85 | 0 | +1.71(+3.55%) |
Sep 17, 2013 | 48.18 | 48.32 | 48.05 | 48.14 | 0 | -0.13(-0.27%) |
Sep 16, 2013 | 48.35 | 48.48 | 48.20 | 48.27 | 0 | +0.63(+1.32%) |
Sep 13, 2013 | 47.28 | 47.67 | 47.28 | 47.64 | 0 | +0.32(+0.67%) |
Sep 12, 2013 | 47.72 | 47.80 | 47.29 | 47.32 | 0 | -0.58(-1.21%) |
Sep 11, 2013 | 47.65 | 47.96 | 47.56 | 47.90 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 47.86 | 48.05 | 47.73 | 47.90 | 0 | +0.36(+0.75%) |
Sep 09, 2013 | 46.88 | 47.60 | 46.88 | 47.54 | 0 | +1.01(+2.17%) |
Sep 06, 2013 | 46.46 | 46.76 | 46.10 | 46.53 | 0 | +0.42(+0.92%) |
Sep 05, 2013 | 45.75 | 46.22 | 45.75 | 46.11 | 0 | +0.35(+0.77%) |
Sep 04, 2013 | 45.34 | 45.81 | 45.33 | 45.76 | 0 | +0.78(+1.74%) |
Sep 03, 2013 | 45.28 | 45.39 | 44.92 | 44.98 | 0 | +0.46(+1.02%) |
Aug 30, 2013 | 44.74 | 44.74 | 44.32 | 44.52 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 44.16 | 44.53 | 44.13 | 44.20 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.45 | 43.97 | 43.33 | 43.67 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.76 | 43.82 | 43.42 | 43.48 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.86 | 44.86 | 44.33 | 44.41 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.53 | 44.72 | 44.42 | 44.64 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.29 | 44.89 | 44.14 | 44.41 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 44.15 | 44.27 | 43.67 | 43.81 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.68 | 44.93 | 44.63 | 44.73 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.55 | 45.58 | 45.10 | 45.13 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.18 | 46.19 | 45.78 | 45.82 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.98 | 46.07 | 45.68 | 45.93 | 670,264 | -0.58(-1.24%) |
Aug 14, 2013 | 46.57 | 46.58 | 46.44 | 46.51 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.42 | 46.52 | 46.18 | 46.38 | 353,379 | +0.49(+1.07%) |
Aug 12, 2013 | 45.69 | 45.95 | 45.56 | 45.89 | 434,403 | +0.49(+1.08%) |
Aug 09, 2013 | 45.46 | 45.61 | 45.39 | 45.40 | 220,817 | -0.09(-0.20%) |
Aug 08, 2013 | 45.33 | 45.60 | 45.00 | 45.49 | 410,075 | +0.69(+1.55%) |
Aug 07, 2013 | 44.98 | 45.03 | 44.77 | 44.80 | 819,813 | -0.64(-1.40%) |
Aug 06, 2013 | 45.62 | 45.65 | 45.29 | 45.43 | 589,889 | -0.51(-1.10%) |
Aug 05, 2013 | 46.07 | 46.15 | 45.77 | 45.94 | 333,668 | -0.31(-0.67%) |
Aug 02, 2013 | 46.09 | 46.35 | 45.98 | 46.25 | 408,679 | -0.01(-0.02%) |