Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.16 | 47.03 | 46.11 | 46.48 | 0 | +0.32(+0.69%) |
Oct 30, 2013 | 48.22 | 48.68 | 45.93 | 46.16 | 1,062,679 | -1.87(-3.89%) |
Oct 29, 2013 | 46.50 | 48.24 | 45.70 | 48.03 | 1,853,662 | +1.53(+3.29%) |
Oct 28, 2013 | 44.95 | 47.34 | 43.94 | 46.50 | 0 | +1.68(+3.75%) |
Oct 25, 2013 | 49.77 | 49.89 | 44.46 | 44.82 | 0 | -8.22(-15.50%) |
Oct 24, 2013 | 52.41 | 53.62 | 52.05 | 53.04 | 1,477,943 | +0.62(+1.18%) |
Oct 23, 2013 | 53.60 | 53.78 | 52.00 | 52.42 | 1,007,658 | -1.33(-2.47%) |
Oct 22, 2013 | 55.08 | 55.83 | 53.47 | 53.75 | 1,011,698 | -1.01(-1.84%) |
Oct 21, 2013 | 54.53 | 55.73 | 53.83 | 54.76 | 766,697 | +0.71(+1.31%) |
Oct 18, 2013 | 56.29 | 56.50 | 53.73 | 54.05 | 1,556,047 | -1.02(-1.85%) |
Oct 17, 2013 | 53.90 | 55.12 | 52.98 | 55.07 | 1,322,101 | +0.67(+1.23%) |
Oct 16, 2013 | 52.92 | 54.80 | 52.78 | 54.40 | 2,118,239 | +2.24(+4.29%) |
Oct 15, 2013 | 49.50 | 52.92 | 49.47 | 52.16 | 3,435,801 | +2.81(+5.69%) |
Oct 14, 2013 | 47.68 | 49.59 | 47.22 | 49.35 | 1,030,367 | +1.58(+3.31%) |
Oct 11, 2013 | 48.54 | 48.88 | 47.43 | 47.77 | 0 | -1.46(-2.97%) |
Oct 10, 2013 | 47.21 | 49.67 | 46.70 | 49.23 | 3,774,383 | +3.00(+6.49%) |
Oct 09, 2013 | 45.54 | 46.54 | 45.31 | 46.23 | 786,100 | +0.65(+1.43%) |
Oct 08, 2013 | 47.29 | 47.63 | 45.43 | 45.58 | 1,339,765 | -1.51(-3.21%) |
Oct 07, 2013 | 47.30 | 47.73 | 46.80 | 47.09 | 700,907 | -0.57(-1.20%) |
Oct 04, 2013 | 45.64 | 47.89 | 45.47 | 47.66 | 0 | +2.00(+4.38%) |
Oct 03, 2013 | 46.69 | 47.00 | 44.95 | 45.66 | 0 | -0.98(-2.10%) |
Oct 02, 2013 | 45.67 | 46.93 | 45.28 | 46.64 | 843,276 | +0.72(+1.57%) |
Oct 01, 2013 | 44.35 | 46.18 | 44.13 | 45.92 | 1,265,890 | +1.67(+3.77%) |
Sep 30, 2013 | 43.12 | 45.00 | 43.06 | 44.25 | 697,020 | +0.73(+1.68%) |
Sep 27, 2013 | 43.62 | 44.06 | 43.09 | 43.52 | 0 | -0.50(-1.14%) |
Sep 26, 2013 | 44.80 | 45.77 | 43.65 | 44.02 | 1,060,726 | -0.71(-1.59%) |
Sep 25, 2013 | 43.46 | 45.84 | 42.99 | 44.73 | 1,679,342 | +1.27(+2.92%) |
Sep 24, 2013 | 42.57 | 43.78 | 41.52 | 43.46 | 1,031,671 | +0.36(+0.84%) |
Sep 23, 2013 | 42.98 | 43.45 | 42.15 | 43.10 | 547,058 | +0.32(+0.75%) |
Sep 20, 2013 | 43.00 | 43.88 | 42.51 | 42.78 | 0 | +0.46(+1.09%) |
Sep 19, 2013 | 42.75 | 42.88 | 42.31 | 42.32 | 334,595 | -0.19(-0.45%) |
Sep 18, 2013 | 42.16 | 42.85 | 41.93 | 42.51 | 0 | +0.50(+1.19%) |
Sep 17, 2013 | 41.84 | 42.20 | 41.64 | 42.01 | 0 | +0.61(+1.47%) |
Sep 16, 2013 | 41.59 | 41.94 | 41.16 | 41.40 | 0 | +0.16(+0.39%) |
Sep 13, 2013 | 40.83 | 41.28 | 40.35 | 41.24 | 0 | +0.66(+1.63%) |
Sep 12, 2013 | 40.75 | 41.02 | 40.31 | 40.58 | 0 | -0.17(-0.42%) |
Sep 11, 2013 | 40.00 | 40.83 | 40.00 | 40.75 | 0 | +0.57(+1.42%) |
Sep 10, 2013 | 39.58 | 40.20 | 39.32 | 40.18 | 578,467 | +0.88(+2.24%) |
Sep 09, 2013 | 38.41 | 39.38 | 38.41 | 39.30 | 0 | +1.03(+2.69%) |
Sep 06, 2013 | 39.40 | 39.40 | 37.87 | 38.27 | 0 | -0.90(-2.30%) |
Sep 05, 2013 | 39.10 | 39.52 | 38.81 | 39.17 | 378,427 | +0.27(+0.69%) |
Sep 04, 2013 | 38.96 | 39.21 | 38.39 | 38.90 | 0 | +0.13(+0.34%) |
Sep 03, 2013 | 39.25 | 39.70 | 38.44 | 38.77 | 0 | +0.11(+0.28%) |
Aug 30, 2013 | 40.17 | 40.21 | 38.58 | 38.66 | 0 | -1.38(-3.45%) |
Aug 29, 2013 | 39.74 | 40.38 | 39.58 | 40.04 | 520,185 | +0.33(+0.83%) |
Aug 28, 2013 | 39.35 | 39.85 | 38.83 | 39.71 | 0 | +0.50(+1.28%) |
Aug 27, 2013 | 40.61 | 40.72 | 39.11 | 39.21 | 517,632 | -1.82(-4.44%) |
Aug 26, 2013 | 41.30 | 41.44 | 40.89 | 41.03 | 0 | -0.13(-0.32%) |
Aug 23, 2013 | 41.25 | 41.95 | 41.03 | 41.16 | 0 | -0.05(-0.12%) |
Aug 22, 2013 | 40.68 | 41.50 | 40.50 | 41.21 | 402,947 | +0.53(+1.30%) |
Aug 21, 2013 | 40.34 | 41.16 | 40.10 | 40.68 | 0 | +0.29(+0.72%) |
Aug 20, 2013 | 40.29 | 40.49 | 39.78 | 40.39 | 263,782 | +0.23(+0.57%) |
Aug 19, 2013 | 40.88 | 41.28 | 40.12 | 40.16 | 445,756 | -0.72(-1.76%) |
Aug 16, 2013 | 40.73 | 41.11 | 40.57 | 40.88 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 41.24 | 41.27 | 39.89 | 40.86 | 581,307 | -0.99(-2.37%) |
Aug 14, 2013 | 42.09 | 42.19 | 41.74 | 41.85 | 564,034 | -0.12(-0.29%) |
Aug 13, 2013 | 41.85 | 42.38 | 41.44 | 41.97 | 778,730 | -0.01(-0.02%) |
Aug 12, 2013 | 40.92 | 42.10 | 40.80 | 41.98 | 827,833 | +1.02(+2.49%) |
Aug 09, 2013 | 40.74 | 41.22 | 40.22 | 40.96 | 554,522 | +0.27(+0.66%) |
Aug 08, 2013 | 41.39 | 41.40 | 40.65 | 40.69 | 389,751 | -0.61(-1.48%) |
Aug 07, 2013 | 41.35 | 41.49 | 40.57 | 41.30 | 655,059 | -0.02(-0.05%) |
Aug 06, 2013 | 39.82 | 41.69 | 39.82 | 41.32 | 1,438,997 | +1.52(+3.82%) |
Aug 05, 2013 | 40.62 | 40.86 | 39.36 | 39.80 | 768,495 | -0.91(-2.24%) |
Aug 02, 2013 | 41.31 | 41.80 | 40.00 | 40.71 | 1,986,113 | +0.04(+0.10%) |