Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.56 | 49.72 | 48.80 | 48.90 | 205,745 | -0.57(-1.16%) |
Oct 30, 2013 | 49.87 | 50.05 | 49.37 | 49.47 | 178,341 | -0.24(-0.48%) |
Oct 29, 2013 | 49.74 | 49.99 | 49.01 | 49.71 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.63 | 50.11 | 49.32 | 49.74 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.07 | 50.51 | 49.52 | 49.70 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 49.89 | 50.35 | 49.56 | 49.85 | 315,386 | -0.06(-0.12%) |
Oct 23, 2013 | 48.97 | 50.49 | 48.74 | 49.90 | 364,088 | +1.19(+2.44%) |
Oct 22, 2013 | 48.93 | 48.96 | 48.54 | 48.72 | 181,701 | -0.17(-0.34%) |
Oct 21, 2013 | 48.93 | 48.96 | 48.44 | 48.88 | 218,228 | -0.06(-0.12%) |
Oct 18, 2013 | 49.08 | 49.12 | 48.37 | 48.94 | 212,419 | +0.21(+0.43%) |
Oct 17, 2013 | 48.91 | 49.01 | 48.27 | 48.73 | 233,566 | -0.43(-0.88%) |
Oct 16, 2013 | 47.61 | 49.23 | 47.61 | 49.17 | 403,090 | +1.70(+3.58%) |
Oct 15, 2013 | 47.85 | 48.47 | 47.44 | 47.46 | 302,126 | -0.37(-0.76%) |
Oct 14, 2013 | 47.37 | 47.90 | 46.93 | 47.83 | 360,718 | +0.09(+0.19%) |
Oct 11, 2013 | 46.56 | 47.85 | 46.14 | 47.74 | 0 | +1.67(+3.62%) |
Oct 10, 2013 | 45.60 | 46.09 | 45.60 | 46.07 | 192,149 | +0.86(+1.91%) |
Oct 09, 2013 | 44.95 | 45.56 | 44.93 | 45.21 | 279,538 | +0.34(+0.76%) |
Oct 08, 2013 | 44.89 | 45.11 | 44.65 | 44.87 | 209,094 | +0.05(+0.11%) |
Oct 07, 2013 | 44.80 | 45.08 | 44.58 | 44.82 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.32 | 45.59 | 45.07 | 45.17 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.46 | 45.71 | 45.23 | 45.45 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.61 | 45.84 | 45.33 | 45.63 | 314,370 | -0.29(-0.63%) |
Oct 01, 2013 | 45.22 | 46.07 | 44.94 | 45.92 | 531,484 | +0.82(+1.82%) |
Sep 30, 2013 | 44.37 | 45.28 | 44.00 | 45.10 | 832,757 | +0.24(+0.54%) |
Sep 27, 2013 | 44.34 | 45.19 | 44.16 | 44.86 | 0 | +0.17(+0.37%) |
Sep 26, 2013 | 44.55 | 44.94 | 44.29 | 44.69 | 363,277 | +0.02(+0.04%) |
Sep 25, 2013 | 44.52 | 44.90 | 43.85 | 44.68 | 240,298 | +0.07(+0.17%) |
Sep 24, 2013 | 44.33 | 44.86 | 44.13 | 44.60 | 337,161 | +0.12(+0.26%) |
Sep 23, 2013 | 44.50 | 44.69 | 43.35 | 44.49 | 354,086 | -0.20(-0.45%) |
Sep 20, 2013 | 43.84 | 44.78 | 43.57 | 44.68 | 0 | +0.80(+1.82%) |
Sep 19, 2013 | 44.12 | 44.12 | 43.04 | 43.89 | 306,603 | -0.37(-0.83%) |
Sep 18, 2013 | 44.23 | 44.86 | 44.00 | 44.25 | 0 | -0.20(-0.45%) |
Sep 17, 2013 | 43.93 | 44.51 | 43.86 | 44.45 | 0 | +0.45(+1.02%) |
Sep 16, 2013 | 44.10 | 44.24 | 43.70 | 44.00 | 0 | -0.02(-0.06%) |
Sep 13, 2013 | 43.40 | 44.23 | 43.07 | 44.03 | 0 | +0.59(+1.36%) |
Sep 12, 2013 | 44.07 | 44.30 | 43.07 | 43.44 | 0 | -0.73(-1.65%) |
Sep 11, 2013 | 44.81 | 44.85 | 44.15 | 44.17 | 3,608,977 | -1.78(-3.88%) |
Sep 10, 2013 | 48.14 | 48.14 | 45.81 | 45.95 | 552,884 | -1.63(-3.44%) |
Sep 09, 2013 | 47.52 | 47.78 | 47.00 | 47.59 | 0 | +0.13(+0.28%) |
Sep 06, 2013 | 48.64 | 48.67 | 47.12 | 47.46 | 0 | -1.13(-2.33%) |
Sep 05, 2013 | 47.78 | 48.95 | 47.54 | 48.59 | 332,657 | -0.70(-1.43%) |
Sep 04, 2013 | 49.34 | 49.88 | 49.13 | 49.29 | 0 | -0.13(-0.27%) |
Sep 03, 2013 | 49.80 | 50.23 | 48.80 | 49.42 | 0 | +0.03(+0.07%) |
Aug 30, 2013 | 49.83 | 49.83 | 49.30 | 49.39 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.13 | 49.93 | 48.99 | 49.92 | 67,320 | +0.85(+1.74%) |
Aug 28, 2013 | 49.16 | 49.28 | 48.91 | 49.07 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.42 | 50.42 | 48.85 | 49.07 | 153,551 | -1.91(-3.75%) |
Aug 26, 2013 | 50.92 | 51.28 | 50.65 | 50.98 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.00 | 51.06 | 50.57 | 50.96 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.51 | 51.43 | 50.33 | 51.09 | 57,976 | +0.57(+1.13%) |
Aug 21, 2013 | 50.63 | 51.08 | 50.33 | 50.52 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.01 | 50.95 | 49.99 | 50.81 | 121,788 | +0.71(+1.42%) |
Aug 19, 2013 | 50.15 | 50.49 | 49.72 | 50.10 | 121,164 | +0.02(+0.03%) |
Aug 16, 2013 | 49.91 | 50.81 | 49.82 | 50.09 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 49.84 | 50.18 | 49.61 | 49.85 | 112,186 | -0.37(-0.74%) |
Aug 14, 2013 | 49.98 | 50.30 | 49.82 | 50.23 | 106,804 | +0.25(+0.50%) |
Aug 13, 2013 | 49.91 | 50.11 | 49.52 | 49.98 | 42,786 | +0.04(+0.08%) |
Aug 12, 2013 | 49.49 | 50.15 | 49.49 | 49.94 | 44,190 | +0.02(+0.03%) |
Aug 09, 2013 | 49.90 | 50.42 | 49.90 | 49.92 | 84,369 | -0.25(-0.49%) |
Aug 08, 2013 | 50.17 | 50.64 | 49.85 | 50.17 | 52,165 | +0.14(+0.28%) |
Aug 07, 2013 | 50.17 | 50.25 | 49.65 | 50.03 | 121,328 | -0.21(-0.43%) |
Aug 06, 2013 | 50.50 | 50.50 | 50.09 | 50.24 | 86,768 | -0.24(-0.48%) |
Aug 05, 2013 | 50.44 | 50.52 | 50.21 | 50.48 | 119,414 | +0.10(+0.20%) |
Aug 02, 2013 | 49.95 | 50.43 | 49.63 | 50.38 | 133,388 | +0.25(+0.49%) |