Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.72 | 50.18 | 49.51 | 49.76 | 980,291 | +0.12(+0.24%) |
Oct 30, 2013 | 50.27 | 50.47 | 49.34 | 49.65 | 1,053,295 | -0.68(-1.35%) |
Oct 29, 2013 | 50.59 | 50.68 | 49.97 | 50.33 | 926,216 | -0.30(-0.59%) |
Oct 28, 2013 | 50.97 | 51.21 | 50.58 | 50.63 | 766,253 | -0.62(-1.21%) |
Oct 25, 2013 | 51.47 | 51.48 | 50.64 | 51.25 | 1,075,052 | -0.14(-0.27%) |
Oct 24, 2013 | 50.33 | 51.40 | 50.03 | 51.39 | 3,055,631 | -1.27(-2.40%) |
Oct 23, 2013 | 52.20 | 52.69 | 51.72 | 52.65 | 782,575 | +0.38(+0.74%) |
Oct 22, 2013 | 52.18 | 52.44 | 51.91 | 52.27 | 710,514 | +0.64(+1.23%) |
Oct 21, 2013 | 52.04 | 52.16 | 51.54 | 51.63 | 687,172 | -0.35(-0.68%) |
Oct 18, 2013 | 51.79 | 52.12 | 51.70 | 51.98 | 589,159 | +0.31(+0.59%) |
Oct 17, 2013 | 51.17 | 51.71 | 51.07 | 51.68 | 558,398 | +0.71(+1.40%) |
Oct 16, 2013 | 50.89 | 51.14 | 50.73 | 50.96 | 452,916 | +0.46(+0.91%) |
Oct 15, 2013 | 50.57 | 50.91 | 50.31 | 50.51 | 791,876 | -0.03(-0.06%) |
Oct 14, 2013 | 50.14 | 50.57 | 50.04 | 50.53 | 541,900 | +0.13(+0.25%) |
Oct 11, 2013 | 49.97 | 50.43 | 49.91 | 50.41 | 248,896 | +0.52(+1.05%) |
Oct 10, 2013 | 49.23 | 49.90 | 49.18 | 49.88 | 362,525 | +1.18(+2.43%) |
Oct 09, 2013 | 48.54 | 48.93 | 48.15 | 48.70 | 763,427 | +0.35(+0.72%) |
Oct 08, 2013 | 49.58 | 49.61 | 48.31 | 48.35 | 928,798 | -1.13(-2.29%) |
Oct 07, 2013 | 49.24 | 49.76 | 49.16 | 49.49 | 456,834 | -0.60(-1.20%) |
Oct 04, 2013 | 49.75 | 50.30 | 49.58 | 50.09 | 686,154 | +0.28(+0.56%) |
Oct 03, 2013 | 50.03 | 50.15 | 49.23 | 49.81 | 1,328,981 | +0.39(+0.79%) |
Oct 02, 2013 | 48.94 | 49.51 | 48.62 | 49.42 | 415,893 | +0.16(+0.33%) |
Oct 01, 2013 | 49.07 | 49.42 | 48.80 | 49.26 | 618,936 | +0.52(+1.06%) |
Sep 30, 2013 | 48.70 | 49.02 | 48.33 | 48.74 | 878,109 | -0.20(-0.40%) |
Sep 27, 2013 | 49.22 | 49.31 | 48.87 | 48.93 | 578,596 | -0.27(-0.56%) |
Sep 26, 2013 | 49.37 | 49.70 | 49.03 | 49.21 | 335,941 | -0.22(-0.44%) |
Sep 25, 2013 | 49.46 | 49.77 | 49.21 | 49.42 | 375,290 | -0.05(-0.10%) |
Sep 24, 2013 | 49.17 | 49.97 | 49.17 | 49.47 | 716,139 | +0.45(+0.92%) |
Sep 23, 2013 | 49.44 | 49.44 | 48.57 | 49.02 | 541,909 | -0.15(-0.31%) |
Sep 20, 2013 | 49.39 | 49.46 | 48.93 | 49.17 | 671,361 | -0.35(-0.71%) |
Sep 19, 2013 | 49.64 | 49.81 | 49.07 | 49.52 | 661,487 | +0.41(+0.84%) |
Sep 18, 2013 | 48.67 | 49.49 | 48.26 | 49.11 | 751,611 | +0.80(+1.65%) |
Sep 17, 2013 | 48.48 | 48.77 | 48.21 | 48.31 | 560,277 | +0.11(+0.22%) |
Sep 16, 2013 | 48.35 | 48.47 | 48.00 | 48.21 | 1,116,204 | +0.69(+1.44%) |
Sep 13, 2013 | 47.62 | 47.73 | 47.24 | 47.52 | 529,965 | +0.06(+0.12%) |
Sep 12, 2013 | 47.76 | 47.88 | 47.30 | 47.47 | 610,297 | -0.51(-1.07%) |
Sep 11, 2013 | 48.49 | 48.50 | 47.83 | 47.98 | 569,158 | -0.04(-0.09%) |
Sep 10, 2013 | 47.99 | 48.22 | 47.85 | 48.02 | 367,257 | +0.51(+1.08%) |
Sep 09, 2013 | 47.32 | 47.70 | 47.27 | 47.51 | 570,433 | +0.73(+1.56%) |
Sep 06, 2013 | 46.86 | 47.27 | 46.31 | 46.78 | 493,984 | +0.08(+0.18%) |
Sep 05, 2013 | 46.48 | 46.84 | 46.36 | 46.70 | 468,826 | +0.39(+0.84%) |
Sep 04, 2013 | 45.43 | 46.52 | 45.41 | 46.31 | 726,856 | +0.66(+1.45%) |
Sep 03, 2013 | 45.81 | 46.03 | 45.42 | 45.64 | 690,430 | +0.48(+1.06%) |
Aug 30, 2013 | 45.01 | 45.18 | 44.77 | 45.16 | 509,819 | +0.00(+0.00%) |
Aug 29, 2013 | 45.10 | 45.56 | 45.08 | 45.16 | 469,606 | -0.07(-0.15%) |
Aug 28, 2013 | 44.67 | 45.53 | 44.64 | 45.23 | 470,581 | +0.50(+1.11%) |
Aug 27, 2013 | 45.48 | 45.49 | 44.73 | 44.73 | 362,995 | -1.03(-2.24%) |
Aug 26, 2013 | 46.12 | 46.38 | 45.68 | 45.76 | 424,493 | -0.57(-1.23%) |
Aug 23, 2013 | 46.37 | 46.43 | 46.08 | 46.33 | 258,356 | +0.19(+0.41%) |
Aug 22, 2013 | 45.87 | 46.23 | 45.73 | 46.14 | 303,969 | +0.81(+1.80%) |
Aug 21, 2013 | 45.65 | 46.08 | 45.26 | 45.33 | 418,622 | -0.65(-1.41%) |
Aug 20, 2013 | 45.85 | 46.12 | 45.60 | 45.97 | 233,275 | +0.31(+0.68%) |
Aug 19, 2013 | 45.82 | 46.14 | 45.54 | 45.66 | 322,933 | -0.24(-0.52%) |
Aug 16, 2013 | 45.91 | 46.30 | 45.78 | 45.90 | 393,987 | +0.12(+0.27%) |
Aug 15, 2013 | 45.90 | 45.97 | 45.56 | 45.78 | 387,681 | -0.78(-1.67%) |
Aug 14, 2013 | 46.71 | 46.92 | 46.29 | 46.55 | 608,945 | -0.08(-0.17%) |
Aug 13, 2013 | 46.27 | 46.72 | 46.05 | 46.63 | 471,113 | +0.48(+1.03%) |
Aug 12, 2013 | 45.45 | 46.17 | 45.39 | 46.15 | 850,861 | +0.16(+0.35%) |
Aug 09, 2013 | 46.19 | 46.54 | 45.92 | 45.99 | 604,538 | -0.35(-0.75%) |
Aug 08, 2013 | 45.99 | 46.40 | 45.97 | 46.34 | 618,129 | +0.78(+1.72%) |
Aug 07, 2013 | 45.52 | 45.77 | 45.35 | 45.56 | 547,368 | -0.17(-0.38%) |
Aug 06, 2013 | 45.73 | 45.92 | 45.64 | 45.73 | 463,573 | -0.22(-0.47%) |
Aug 05, 2013 | 46.03 | 46.13 | 45.88 | 45.95 | 243,699 | -0.14(-0.30%) |
Aug 02, 2013 | 45.64 | 46.16 | 45.64 | 46.09 | 268,175 | +0.05(+0.11%) |