Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.86 | 46.24 | 45.48 | 46.15 | 0 | +0.33(+0.71%) |
Oct 30, 2013 | 46.27 | 46.27 | 45.72 | 45.83 | 0 | -0.32(-0.69%) |
Oct 29, 2013 | 46.34 | 46.49 | 46.15 | 46.15 | 0 | -0.28(-0.61%) |
Oct 28, 2013 | 46.37 | 46.55 | 46.26 | 46.43 | 0 | -0.26(-0.55%) |
Oct 25, 2013 | 46.51 | 46.77 | 46.50 | 46.69 | 0 | +0.27(+0.58%) |
Oct 24, 2013 | 46.21 | 46.43 | 46.21 | 46.42 | 0 | +0.57(+1.24%) |
Oct 23, 2013 | 46.15 | 46.42 | 45.85 | 45.85 | 0 | -0.53(-1.13%) |
Oct 22, 2013 | 45.95 | 46.40 | 45.95 | 46.38 | 0 | +0.81(+1.78%) |
Oct 21, 2013 | 45.50 | 45.77 | 45.35 | 45.57 | 0 | +0.28(+0.63%) |
Oct 18, 2013 | 44.41 | 45.28 | 44.11 | 45.28 | 16,758 | +0.58(+1.29%) |
Oct 17, 2013 | 44.96 | 45.80 | 44.52 | 44.71 | 0 | -0.86(-1.89%) |
Oct 16, 2013 | 45.26 | 45.75 | 45.22 | 45.57 | 0 | +1.07(+2.40%) |
Oct 15, 2013 | 44.42 | 44.82 | 44.13 | 44.50 | 0 | -2.21(-4.72%) |
Oct 14, 2013 | 46.51 | 46.88 | 46.04 | 46.71 | 0 | +0.40(+0.87%) |
Oct 11, 2013 | 46.27 | 46.54 | 46.10 | 46.30 | 0 | +0.09(+0.19%) |
Oct 10, 2013 | 45.96 | 46.47 | 45.75 | 46.21 | 0 | +0.54(+1.19%) |
Oct 09, 2013 | 45.14 | 45.78 | 45.14 | 45.67 | 0 | +0.47(+1.03%) |
Oct 08, 2013 | 45.58 | 46.00 | 44.97 | 45.21 | 0 | -0.47(-1.04%) |
Oct 07, 2013 | 45.57 | 46.10 | 45.38 | 45.68 | 0 | +0.58(+1.28%) |
Oct 04, 2013 | 45.02 | 45.55 | 44.97 | 45.10 | 0 | +0.07(+0.15%) |
Oct 03, 2013 | 45.42 | 45.42 | 44.83 | 45.03 | 0 | -0.63(-1.38%) |
Oct 02, 2013 | 46.07 | 46.13 | 45.50 | 45.66 | 0 | -0.65(-1.40%) |
Oct 01, 2013 | 46.04 | 47.22 | 45.93 | 46.31 | 0 | +0.25(+0.54%) |
Sep 30, 2013 | 46.00 | 46.45 | 45.24 | 46.06 | 0 | +0.15(+0.32%) |
Sep 27, 2013 | 46.19 | 46.41 | 45.45 | 45.91 | 0 | -0.71(-1.52%) |
Sep 26, 2013 | 47.64 | 47.83 | 46.34 | 46.62 | 0 | -1.05(-2.20%) |
Sep 25, 2013 | 46.41 | 47.95 | 46.41 | 47.67 | 375,034 | +0.74(+1.58%) |
Sep 24, 2013 | 45.14 | 47.03 | 44.82 | 46.93 | 0 | +2.23(+4.99%) |
Sep 23, 2013 | 44.84 | 45.55 | 44.43 | 44.70 | 0 | +1.89(+4.41%) |
Sep 20, 2013 | 42.76 | 42.93 | 41.88 | 42.81 | 0 | +0.16(+0.38%) |
Sep 19, 2013 | 42.18 | 42.95 | 42.12 | 42.65 | 0 | +0.44(+1.04%) |
Sep 18, 2013 | 42.08 | 42.21 | 41.34 | 42.21 | 0 | +0.52(+1.24%) |
Sep 17, 2013 | 41.18 | 44.78 | 40.73 | 41.69 | 0 | +0.60(+1.47%) |
Sep 16, 2013 | 40.70 | 41.34 | 40.62 | 41.09 | 0 | +0.47(+1.17%) |
Sep 13, 2013 | 40.23 | 40.79 | 40.18 | 40.62 | 0 | +0.43(+1.07%) |
Sep 12, 2013 | 39.98 | 40.23 | 39.95 | 40.18 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 40.05 | 40.20 | 39.79 | 40.18 | 0 | -0.20(-0.49%) |
Sep 10, 2013 | 39.81 | 40.42 | 39.81 | 40.38 | 0 | +0.63(+1.58%) |
Sep 09, 2013 | 39.13 | 39.81 | 39.13 | 39.75 | 0 | +0.51(+1.30%) |
Sep 06, 2013 | 39.58 | 39.58 | 39.19 | 39.25 | 0 | -0.09(-0.24%) |
Sep 05, 2013 | 39.37 | 39.53 | 39.19 | 39.34 | 0 | +0.04(+0.11%) |
Sep 04, 2013 | 38.77 | 39.56 | 38.77 | 39.30 | 0 | +0.53(+1.38%) |
Sep 03, 2013 | 39.29 | 39.38 | 38.76 | 38.76 | 0 | +0.03(+0.09%) |
Aug 30, 2013 | 38.69 | 39.01 | 38.69 | 38.73 | 0 | +0.01(+0.02%) |
Aug 29, 2013 | 38.05 | 39.06 | 38.05 | 38.72 | 0 | +1.08(+2.86%) |
Aug 28, 2013 | 37.36 | 37.89 | 37.14 | 37.64 | 28,229 | +0.21(+0.55%) |
Aug 27, 2013 | 37.46 | 37.88 | 37.43 | 37.44 | 0 | -1.34(-3.47%) |
Aug 26, 2013 | 39.42 | 39.42 | 38.36 | 38.78 | 0 | -0.80(-2.02%) |
Aug 23, 2013 | 39.78 | 39.80 | 39.19 | 39.58 | 0 | +0.08(+0.20%) |
Aug 22, 2013 | 39.30 | 39.53 | 39.30 | 39.50 | 0 | +0.24(+0.61%) |
Aug 21, 2013 | 38.98 | 39.26 | 38.85 | 39.26 | 0 | +0.37(+0.96%) |
Aug 20, 2013 | 38.32 | 39.28 | 38.32 | 38.89 | 0 | +0.45(+1.17%) |
Aug 19, 2013 | 38.45 | 38.68 | 37.99 | 38.44 | 0 | +0.37(+0.97%) |
Aug 16, 2013 | 38.08 | 38.48 | 37.89 | 38.08 | 0 | -0.01(-0.02%) |
Aug 15, 2013 | 38.50 | 38.50 | 37.90 | 38.08 | 7,327 | -1.02(-2.60%) |
Aug 14, 2013 | 38.70 | 39.10 | 38.15 | 39.10 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 39.28 | 39.30 | 39.03 | 39.11 | 12,141 | +1.28(+3.39%) |
Aug 12, 2013 | 37.54 | 38.08 | 37.54 | 37.83 | 6,048 | +0.51(+1.38%) |
Aug 09, 2013 | 37.19 | 37.41 | 37.19 | 37.31 | 1,752 | +0.29(+0.79%) |
Aug 08, 2013 | 36.89 | 37.38 | 36.83 | 37.02 | 3,931 | +0.17(+0.47%) |
Aug 07, 2013 | 37.49 | 37.49 | 36.85 | 36.85 | 3,989 | -0.80(-2.12%) |
Aug 06, 2013 | 37.77 | 37.77 | 37.58 | 37.65 | 1,212 | -0.15(-0.38%) |
Aug 05, 2013 | 37.70 | 37.84 | 37.52 | 37.79 | 8,189 | -0.62(-1.63%) |
Aug 02, 2013 | 37.70 | 38.42 | 37.70 | 38.42 | 7,787 | +0.43(+1.13%) |