Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.22 | 47.43 | 47.07 | 47.32 | 1,246,772 | -0.11(-0.23%) |
Oct 30, 2013 | 47.48 | 47.48 | 46.99 | 47.43 | 703,703 | +0.14(+0.30%) |
Oct 29, 2013 | 46.80 | 47.42 | 46.80 | 47.29 | 624,626 | +0.38(+0.81%) |
Oct 28, 2013 | 46.64 | 47.06 | 46.58 | 46.91 | 712,699 | +0.13(+0.28%) |
Oct 25, 2013 | 45.71 | 46.97 | 45.46 | 46.78 | 1,028,086 | +0.95(+2.07%) |
Oct 24, 2013 | 47.00 | 47.00 | 45.50 | 45.83 | 1,881,519 | -1.25(-2.66%) |
Oct 23, 2013 | 47.00 | 47.48 | 47.00 | 47.08 | 1,035,682 | +0.05(+0.11%) |
Oct 22, 2013 | 46.96 | 47.37 | 46.68 | 47.03 | 1,532,756 | +0.33(+0.71%) |
Oct 21, 2013 | 46.45 | 46.85 | 46.41 | 46.70 | 988,837 | +0.35(+0.76%) |
Oct 18, 2013 | 45.71 | 46.42 | 45.69 | 46.35 | 492,956 | +0.58(+1.27%) |
Oct 17, 2013 | 45.75 | 45.78 | 45.48 | 45.77 | 1,077,624 | -0.04(-0.09%) |
Oct 16, 2013 | 45.64 | 45.93 | 45.62 | 45.81 | 531,180 | +0.15(+0.33%) |
Oct 15, 2013 | 45.69 | 45.79 | 45.29 | 45.66 | 490,192 | +0.06(+0.13%) |
Oct 11, 2013 | 45.60 | 45.60 | 45.60 | 0 | -0.02(-0.04%) | |
Oct 10, 2013 | 45.36 | 45.81 | 45.35 | 45.62 | 537,066 | +0.44(+0.97%) |
Oct 09, 2013 | 44.93 | 45.48 | 44.72 | 45.18 | 806,626 | +0.38(+0.85%) |
Oct 08, 2013 | 44.89 | 45.03 | 44.52 | 44.80 | 742,978 | +0.13(+0.29%) |
Oct 07, 2013 | 43.86 | 44.85 | 43.86 | 44.67 | 757,925 | +0.44(+0.99%) |
Oct 04, 2013 | 43.51 | 44.51 | 43.51 | 44.23 | 664,488 | +0.57(+1.31%) |
Oct 03, 2013 | 44.01 | 44.05 | 43.44 | 43.66 | 1,585,399 | -0.25(-0.57%) |
Oct 02, 2013 | 44.20 | 44.26 | 43.80 | 43.91 | 525,352 | -0.44(-0.99%) |
Oct 01, 2013 | 44.11 | 44.53 | 44.02 | 44.35 | 815,332 | +0.06(+0.14%) |
Sep 30, 2013 | 44.35 | 44.59 | 44.26 | 44.29 | 1,158,417 | -0.35(-0.78%) |
Sep 27, 2013 | 45.10 | 45.33 | 44.46 | 44.64 | 830,891 | -0.45(-1.00%) |
Sep 26, 2013 | 45.00 | 45.18 | 44.72 | 45.09 | 655,137 | +0.18(+0.40%) |
Sep 25, 2013 | 45.10 | 45.10 | 44.54 | 44.91 | 656,901 | -0.10(-0.22%) |
Sep 24, 2013 | 45.54 | 45.71 | 44.99 | 45.01 | 796,755 | -0.35(-0.77%) |
Sep 23, 2013 | 45.47 | 45.62 | 45.11 | 45.36 | 1,241,625 | +0.52(+1.16%) |
Sep 20, 2013 | 44.72 | 44.86 | 44.34 | 44.84 | 2,177,092 | +0.58(+1.31%) |
Sep 19, 2013 | 43.96 | 44.41 | 43.95 | 44.26 | 815,950 | +0.52(+1.19%) |
Sep 18, 2013 | 43.19 | 43.78 | 43.01 | 43.74 | 628,846 | +0.70(+1.63%) |
Sep 17, 2013 | 43.59 | 43.59 | 42.81 | 43.04 | 903,207 | -0.45(-1.03%) |
Sep 16, 2013 | 43.70 | 43.82 | 43.20 | 43.49 | 836,422 | +0.21(+0.49%) |
Sep 13, 2013 | 43.27 | 43.56 | 43.03 | 43.28 | 775,225 | +0.33(+0.77%) |
Sep 12, 2013 | 43.37 | 43.67 | 42.10 | 42.95 | 1,225,471 | -0.50(-1.15%) |
Sep 11, 2013 | 43.56 | 43.65 | 43.37 | 43.45 | 540,170 | -0.55(-1.25%) |
Sep 10, 2013 | 43.79 | 44.03 | 43.40 | 44.00 | 1,136,030 | +0.45(+1.03%) |
Sep 09, 2013 | 43.26 | 43.58 | 43.10 | 43.55 | 571,315 | +0.53(+1.23%) |
Sep 06, 2013 | 43.58 | 43.83 | 43.00 | 43.02 | 1,258,322 | -0.37(-0.85%) |
Sep 05, 2013 | 43.90 | 43.90 | 43.10 | 43.39 | 1,028,523 | -0.49(-1.12%) |
Sep 04, 2013 | 44.34 | 44.50 | 43.77 | 43.88 | 927,965 | -0.71(-1.59%) |
Sep 03, 2013 | 45.75 | 46.05 | 44.11 | 44.59 | 2,605,749 | +3.00(+7.21%) |
Aug 30, 2013 | 41.59 | 41.59 | 41.59 | 0 | -0.42(-1.00%) | |
Aug 29, 2013 | 41.77 | 42.84 | 41.65 | 42.01 | 1,522,095 | +1.23(+3.02%) |
Aug 28, 2013 | 40.86 | 41.19 | 40.73 | 40.78 | 540,636 | -0.22(-0.54%) |
Aug 27, 2013 | 40.79 | 41.15 | 40.71 | 41.00 | 583,177 | -0.02(-0.05%) |
Aug 26, 2013 | 41.39 | 41.45 | 40.70 | 41.02 | 569,713 | -0.24(-0.58%) |
Aug 23, 2013 | 41.08 | 41.37 | 40.86 | 41.26 | 504,079 | +0.47(+1.15%) |
Aug 22, 2013 | 40.69 | 40.87 | 40.46 | 40.79 | 737,274 | +0.19(+0.47%) |
Aug 21, 2013 | 40.81 | 41.17 | 40.38 | 40.60 | 1,320,232 | -0.47(-1.14%) |
Aug 20, 2013 | 41.61 | 41.61 | 41.05 | 41.07 | 749,909 | -0.34(-0.82%) |
Aug 19, 2013 | 41.59 | 41.83 | 41.19 | 41.41 | 537,575 | -0.47(-1.12%) |
Aug 16, 2013 | 42.50 | 42.50 | 41.87 | 41.88 | 749,571 | -0.57(-1.34%) |
Aug 15, 2013 | 42.05 | 42.86 | 41.95 | 42.45 | 2,403,527 | +2.02(+5.00%) |
Aug 14, 2013 | 40.72 | 40.94 | 40.35 | 40.43 | 1,101,371 | -0.45(-1.10%) |
Aug 13, 2013 | 40.25 | 40.94 | 40.25 | 40.88 | 881,541 | +0.53(+1.31%) |
Aug 12, 2013 | 40.60 | 40.68 | 40.18 | 40.35 | 756,219 | -0.38(-0.93%) |
Aug 09, 2013 | 40.51 | 41.10 | 40.40 | 40.73 | 911,961 | +0.07(+0.17%) |
Aug 08, 2013 | 41.05 | 41.25 | 40.49 | 40.66 | 1,365,104 | -0.40(-0.97%) |
Aug 07, 2013 | 41.40 | 41.50 | 41.06 | 41.06 | 1,038,984 | -0.38(-0.92%) |
Aug 06, 2013 | 41.15 | 41.57 | 41.05 | 41.44 | 1,035,371 | +0.01(+0.02%) |
Aug 02, 2013 | 41.43 | 41.43 | 41.43 | 0 | -0.21(-0.50%) |