Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.05 | 51.33 | 49.94 | 50.06 | 142,169 | -0.90(-1.77%) |
Oct 30, 2013 | 51.04 | 51.30 | 50.66 | 50.96 | 96,820 | +0.08(+0.15%) |
Oct 29, 2013 | 51.33 | 51.90 | 50.39 | 50.88 | 0 | -0.56(-1.08%) |
Oct 28, 2013 | 51.51 | 51.83 | 50.79 | 51.44 | 0 | +0.06(+0.12%) |
Oct 25, 2013 | 51.36 | 51.65 | 50.64 | 51.38 | 0 | -0.09(-0.18%) |
Oct 24, 2013 | 51.48 | 52.19 | 50.81 | 51.47 | 344,878 | -0.33(-0.64%) |
Oct 23, 2013 | 49.58 | 52.07 | 49.19 | 51.81 | 421,465 | +2.50(+5.07%) |
Oct 22, 2013 | 49.14 | 49.69 | 48.73 | 49.31 | 201,887 | +0.19(+0.38%) |
Oct 21, 2013 | 48.93 | 49.26 | 48.71 | 49.12 | 121,522 | +0.20(+0.40%) |
Oct 18, 2013 | 48.19 | 49.01 | 47.53 | 48.92 | 214,254 | +1.24(+2.61%) |
Oct 17, 2013 | 47.07 | 47.76 | 47.05 | 47.68 | 102,584 | +0.29(+0.61%) |
Oct 16, 2013 | 46.74 | 48.06 | 46.61 | 47.39 | 168,426 | +0.81(+1.75%) |
Oct 15, 2013 | 47.16 | 47.29 | 46.54 | 46.57 | 109,319 | -0.68(-1.43%) |
Oct 14, 2013 | 46.92 | 47.46 | 46.82 | 47.25 | 83,305 | +0.18(+0.38%) |
Oct 11, 2013 | 46.14 | 47.16 | 45.56 | 47.07 | 0 | +0.71(+1.53%) |
Oct 10, 2013 | 45.88 | 46.47 | 45.68 | 46.36 | 129,801 | +0.94(+2.07%) |
Oct 09, 2013 | 46.47 | 46.50 | 45.18 | 45.42 | 328,033 | -1.06(-2.29%) |
Oct 08, 2013 | 46.43 | 46.85 | 46.01 | 46.48 | 182,953 | -0.02(-0.04%) |
Oct 07, 2013 | 47.08 | 47.49 | 46.27 | 46.50 | 0 | -0.99(-2.08%) |
Oct 04, 2013 | 45.80 | 47.99 | 45.41 | 47.48 | 0 | +1.55(+3.38%) |
Oct 03, 2013 | 45.09 | 46.12 | 44.52 | 45.93 | 0 | +0.72(+1.59%) |
Oct 02, 2013 | 45.24 | 45.50 | 44.80 | 45.21 | 78,643 | -0.21(-0.47%) |
Oct 01, 2013 | 44.57 | 45.65 | 44.17 | 45.43 | 210,936 | +0.95(+2.14%) |
Sep 30, 2013 | 44.44 | 44.88 | 44.16 | 44.47 | 0 | -0.19(-0.42%) |
Sep 27, 2013 | 44.77 | 45.45 | 44.65 | 44.66 | 0 | -0.43(-0.95%) |
Sep 26, 2013 | 45.77 | 46.10 | 44.84 | 45.09 | 112,732 | -0.46(-1.02%) |
Sep 25, 2013 | 45.63 | 45.95 | 45.54 | 45.55 | 164,482 | -0.09(-0.19%) |
Sep 24, 2013 | 45.74 | 46.15 | 45.61 | 45.64 | 157,398 | -0.20(-0.45%) |
Sep 23, 2013 | 46.00 | 46.06 | 45.27 | 45.84 | 117,196 | -0.16(-0.35%) |
Sep 20, 2013 | 45.34 | 46.37 | 45.34 | 46.01 | 0 | +0.70(+1.54%) |
Sep 19, 2013 | 46.27 | 46.27 | 44.92 | 45.31 | 237,655 | -0.98(-2.12%) |
Sep 18, 2013 | 46.69 | 47.49 | 46.17 | 46.29 | 0 | -0.49(-1.06%) |
Sep 17, 2013 | 46.09 | 46.82 | 45.98 | 46.78 | 0 | +0.56(+1.22%) |
Sep 16, 2013 | 45.84 | 46.25 | 45.78 | 46.22 | 0 | +0.38(+0.83%) |
Sep 13, 2013 | 46.51 | 46.55 | 45.78 | 45.84 | 0 | -0.47(-1.01%) |
Sep 12, 2013 | 46.82 | 47.34 | 46.16 | 46.30 | 0 | -0.62(-1.32%) |
Sep 11, 2013 | 47.57 | 47.57 | 46.81 | 46.92 | 0 | -0.71(-1.48%) |
Sep 10, 2013 | 47.36 | 47.80 | 46.95 | 47.63 | 115,508 | +0.53(+1.12%) |
Sep 09, 2013 | 46.35 | 47.13 | 45.96 | 47.10 | 0 | +0.89(+1.92%) |
Sep 06, 2013 | 45.52 | 46.43 | 44.63 | 46.22 | 0 | +0.89(+1.97%) |
Sep 05, 2013 | 44.79 | 45.72 | 44.75 | 45.32 | 179,214 | +0.43(+0.97%) |
Sep 04, 2013 | 44.54 | 45.29 | 44.29 | 44.89 | 0 | +0.20(+0.44%) |
Sep 03, 2013 | 44.84 | 45.33 | 44.51 | 44.69 | 0 | +0.14(+0.31%) |
Aug 30, 2013 | 45.37 | 45.37 | 44.43 | 44.56 | 0 | -0.90(-1.99%) |
Aug 29, 2013 | 45.17 | 45.70 | 44.96 | 45.46 | 95,115 | +0.11(+0.24%) |
Aug 28, 2013 | 45.26 | 45.69 | 45.03 | 45.35 | 0 | +0.11(+0.24%) |
Aug 27, 2013 | 46.35 | 46.44 | 45.18 | 45.24 | 180,640 | -1.45(-3.10%) |
Aug 26, 2013 | 47.03 | 47.17 | 46.67 | 46.69 | 0 | -0.39(-0.83%) |
Aug 23, 2013 | 47.11 | 47.34 | 46.60 | 47.08 | 0 | -0.11(-0.23%) |
Aug 22, 2013 | 47.25 | 47.54 | 46.83 | 47.19 | 160,480 | -0.09(-0.18%) |
Aug 21, 2013 | 48.24 | 48.24 | 47.22 | 47.27 | 0 | -1.10(-2.28%) |
Aug 20, 2013 | 47.36 | 48.66 | 47.22 | 48.38 | 105,402 | +1.20(+2.55%) |
Aug 19, 2013 | 47.53 | 47.82 | 47.08 | 47.17 | 76,167 | -0.44(-0.93%) |
Aug 16, 2013 | 47.89 | 48.62 | 47.61 | 47.61 | 0 | -0.27(-0.57%) |
Aug 15, 2013 | 47.61 | 48.07 | 47.58 | 47.89 | 115,639 | -0.14(-0.28%) |
Aug 14, 2013 | 47.87 | 48.22 | 47.80 | 48.02 | 115,980 | +0.25(+0.52%) |
Aug 13, 2013 | 48.18 | 48.18 | 47.00 | 47.78 | 91,275 | -0.23(-0.48%) |
Aug 12, 2013 | 47.55 | 48.10 | 47.24 | 48.01 | 130,907 | +0.17(+0.36%) |
Aug 09, 2013 | 48.24 | 48.47 | 47.77 | 47.84 | 139,347 | -0.45(-0.93%) |
Aug 08, 2013 | 48.24 | 48.42 | 47.86 | 48.29 | 66,616 | +0.34(+0.71%) |
Aug 07, 2013 | 48.72 | 48.86 | 47.89 | 47.95 | 203,060 | -0.99(-2.02%) |
Aug 06, 2013 | 49.59 | 49.59 | 48.75 | 48.93 | 89,375 | -0.66(-1.34%) |
Aug 05, 2013 | 49.33 | 49.74 | 48.94 | 49.60 | 101,834 | +0.31(+0.62%) |
Aug 02, 2013 | 49.74 | 49.74 | 48.76 | 49.29 | 161,852 | -0.66(-1.33%) |