Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.78 | 47.85 | 47.21 | 47.24 | 2,363,578 | -0.47(-0.99%) |
Oct 30, 2013 | 47.74 | 48.05 | 47.41 | 47.71 | 1,918,995 | -0.04(-0.08%) |
Oct 29, 2013 | 47.91 | 48.11 | 47.62 | 47.75 | 2,079,738 | -0.10(-0.21%) |
Oct 28, 2013 | 48.67 | 48.69 | 47.80 | 47.85 | 2,176,033 | -0.85(-1.74%) |
Oct 25, 2013 | 48.92 | 49.03 | 48.45 | 48.69 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.32 | 49.60 | 48.76 | 48.99 | 1,947,087 | -0.16(-0.32%) |
Oct 23, 2013 | 49.25 | 49.60 | 48.92 | 49.15 | 2,736,520 | -0.32(-0.66%) |
Oct 22, 2013 | 48.93 | 49.66 | 48.61 | 49.48 | 3,792,796 | +0.69(+1.42%) |
Oct 21, 2013 | 48.82 | 49.18 | 48.48 | 48.78 | 2,047,810 | -0.12(-0.25%) |
Oct 18, 2013 | 49.03 | 49.03 | 48.09 | 48.90 | 2,364,422 | +0.04(+0.09%) |
Oct 17, 2013 | 48.38 | 49.01 | 48.25 | 48.86 | 1,656,723 | +0.17(+0.35%) |
Oct 16, 2013 | 48.06 | 49.17 | 47.85 | 48.69 | 2,178,899 | +0.84(+1.76%) |
Oct 15, 2013 | 47.72 | 48.41 | 47.67 | 47.85 | 1,658,376 | -0.11(-0.24%) |
Oct 14, 2013 | 47.50 | 48.06 | 47.09 | 47.96 | 1,003,471 | +0.38(+0.80%) |
Oct 11, 2013 | 47.17 | 48.29 | 47.17 | 47.58 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.28 | 47.43 | 46.01 | 47.42 | 1,914,875 | +1.57(+3.41%) |
Oct 09, 2013 | 46.19 | 46.33 | 45.56 | 45.86 | 1,407,820 | -0.25(-0.55%) |
Oct 08, 2013 | 47.37 | 47.46 | 46.05 | 46.11 | 1,928,846 | -1.24(-2.62%) |
Oct 07, 2013 | 47.57 | 48.01 | 47.21 | 47.35 | 2,425,805 | -0.39(-0.81%) |
Oct 04, 2013 | 47.26 | 48.01 | 46.99 | 47.74 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 46.85 | 47.26 | 46.49 | 47.06 | 2,211,823 | -0.03(-0.05%) |
Oct 02, 2013 | 47.14 | 47.29 | 46.28 | 47.08 | 2,511,662 | -0.53(-1.11%) |
Oct 01, 2013 | 46.98 | 47.63 | 46.81 | 47.61 | 1,620,927 | -0.02(-0.04%) |
Sep 27, 2013 | 47.61 | 47.78 | 47.13 | 47.63 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.57 | 48.05 | 47.42 | 47.94 | 2,968,965 | +0.48(+1.01%) |
Sep 25, 2013 | 47.05 | 47.59 | 46.79 | 47.46 | 3,067,139 | +0.97(+2.10%) |
Sep 24, 2013 | 46.80 | 46.99 | 46.37 | 46.49 | 1,629,016 | -0.37(-0.79%) |
Sep 23, 2013 | 47.31 | 47.45 | 46.67 | 46.85 | 2,119,974 | -0.60(-1.26%) |
Sep 20, 2013 | 47.06 | 47.96 | 46.97 | 47.45 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.09 | 47.21 | 45.02 | 47.01 | 5,814,055 | +1.90(+4.20%) |
Sep 18, 2013 | 45.65 | 46.20 | 44.73 | 45.12 | 5,206,539 | -0.68(-1.49%) |
Sep 17, 2013 | 45.66 | 45.84 | 45.52 | 45.80 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.38 | 46.38 | 45.49 | 45.66 | 0 | -0.39(-0.86%) |
Sep 13, 2013 | 46.31 | 46.54 | 45.90 | 46.05 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.19 | 46.78 | 45.99 | 46.29 | 2,830,939 | +0.02(+0.04%) |
Sep 11, 2013 | 46.58 | 46.89 | 46.21 | 46.27 | 2,758,881 | -0.34(-0.74%) |
Sep 10, 2013 | 46.36 | 46.94 | 46.29 | 46.61 | 2,817,042 | +0.45(+0.96%) |
Sep 09, 2013 | 46.19 | 46.38 | 45.99 | 46.17 | 2,034,196 | +0.06(+0.14%) |
Sep 06, 2013 | 46.57 | 46.58 | 45.83 | 46.10 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.70 | 46.74 | 46.21 | 46.42 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 45.93 | 46.72 | 45.62 | 46.59 | 2,909,338 | +0.84(+1.82%) |
Sep 03, 2013 | 45.51 | 46.00 | 45.33 | 45.76 | 2,047,490 | +0.77(+1.72%) |
Aug 30, 2013 | 44.56 | 45.10 | 44.48 | 44.99 | 0 | +0.40(+0.91%) |
Aug 29, 2013 | 44.49 | 45.05 | 44.48 | 44.58 | 2,118,679 | -0.19(-0.42%) |
Aug 28, 2013 | 44.67 | 45.18 | 44.67 | 44.77 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.30 | 45.31 | 44.48 | 44.60 | 0 | -0.91(-2.00%) |
Aug 26, 2013 | 45.88 | 46.21 | 45.50 | 45.51 | 1,779,198 | -0.40(-0.88%) |
Aug 23, 2013 | 46.10 | 46.27 | 45.40 | 45.92 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 45.81 | 46.05 | 45.67 | 45.97 | 0 | +0.23(+0.51%) |
Aug 21, 2013 | 45.85 | 46.05 | 45.50 | 45.73 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 45.77 | 45.98 | 45.42 | 45.80 | 3,259,415 | +0.06(+0.12%) |
Aug 19, 2013 | 46.07 | 46.39 | 45.71 | 45.74 | 3,924,835 | -0.66(-1.43%) |
Aug 16, 2013 | 47.22 | 47.38 | 46.31 | 46.40 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.57 | 47.68 | 46.38 | 47.34 | 4,454,745 | +0.56(+1.19%) |
Aug 14, 2013 | 47.04 | 47.18 | 46.33 | 46.78 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.23 | 47.27 | 45.13 | 47.09 | 4,750,640 | +1.83(+4.04%) |
Aug 12, 2013 | 45.42 | 45.49 | 45.01 | 45.26 | 1,556,086 | -0.39(-0.85%) |
Aug 09, 2013 | 45.69 | 46.02 | 45.56 | 45.65 | 1,277,719 | -0.04(-0.08%) |
Aug 08, 2013 | 45.50 | 45.93 | 45.35 | 45.69 | 2,054,450 | +0.22(+0.47%) |
Aug 07, 2013 | 45.74 | 45.74 | 44.82 | 45.47 | 2,019,868 | -0.32(-0.70%) |
Aug 06, 2013 | 45.60 | 45.87 | 45.20 | 45.80 | 2,441,792 | +0.21(+0.46%) |
Aug 05, 2013 | 45.54 | 45.88 | 45.19 | 45.59 | 1,854,493 | -0.15(-0.33%) |
Aug 02, 2013 | 45.55 | 45.78 | 45.18 | 45.74 | 4,342,621 | +0.08(+0.18%) |