Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.90 | 48.69 | 47.48 | 48.40 | 149,074 | +0.38(+0.79%) |
Oct 30, 2013 | 48.35 | 48.67 | 47.65 | 48.02 | 99,955 | -0.46(-0.95%) |
Oct 29, 2013 | 48.80 | 48.98 | 48.21 | 48.48 | 63,011 | -0.32(-0.66%) |
Oct 28, 2013 | 47.80 | 48.90 | 47.49 | 48.80 | 147,099 | +1.00(+2.09%) |
Oct 25, 2013 | 46.60 | 47.91 | 46.37 | 47.80 | 81,895 | +1.32(+2.84%) |
Oct 24, 2013 | 46.60 | 46.67 | 46.13 | 46.48 | 50,669 | +0.05(+0.11%) |
Oct 23, 2013 | 46.68 | 46.68 | 45.93 | 46.43 | 76,061 | -0.23(-0.49%) |
Oct 22, 2013 | 46.39 | 46.68 | 46.07 | 46.66 | 74,905 | +0.53(+1.15%) |
Oct 21, 2013 | 46.45 | 46.80 | 45.79 | 46.13 | 77,478 | -0.22(-0.47%) |
Oct 18, 2013 | 45.09 | 46.91 | 44.96 | 46.35 | 78,276 | +0.32(+0.70%) |
Oct 17, 2013 | 45.35 | 46.34 | 45.10 | 46.03 | 59,782 | +0.70(+1.54%) |
Oct 16, 2013 | 45.05 | 45.64 | 44.84 | 45.33 | 45,799 | +0.56(+1.25%) |
Oct 15, 2013 | 45.04 | 45.26 | 44.52 | 44.77 | 137,881 | -0.02(-0.04%) |
Oct 14, 2013 | 45.07 | 45.16 | 43.98 | 44.79 | 178,256 | -0.35(-0.78%) |
Oct 11, 2013 | 44.17 | 45.49 | 44.17 | 45.14 | 139,074 | +0.91(+2.06%) |
Oct 10, 2013 | 44.24 | 44.66 | 43.99 | 44.23 | 220,359 | +0.36(+0.82%) |
Oct 09, 2013 | 44.07 | 44.37 | 43.65 | 43.87 | 148,579 | +0.00(+0.00%) |
Oct 08, 2013 | 45.08 | 45.45 | 43.67 | 43.87 | 148,604 | -1.12(-2.49%) |
Oct 07, 2013 | 45.00 | 45.31 | 44.41 | 44.99 | 95,106 | -0.39(-0.86%) |
Oct 04, 2013 | 45.72 | 45.98 | 45.35 | 45.38 | 76,927 | -0.10(-0.22%) |
Oct 03, 2013 | 46.10 | 46.37 | 45.14 | 45.48 | 165,855 | -0.76(-1.64%) |
Oct 02, 2013 | 45.40 | 46.35 | 45.16 | 46.24 | 76,149 | +0.41(+0.89%) |
Oct 01, 2013 | 45.47 | 45.90 | 45.33 | 45.83 | 64,858 | +0.30(+0.66%) |
Sep 30, 2013 | 45.10 | 45.67 | 44.75 | 45.53 | 99,371 | -0.20(-0.44%) |
Sep 27, 2013 | 45.33 | 45.91 | 45.30 | 45.73 | 51,277 | +0.14(+0.31%) |
Sep 26, 2013 | 45.49 | 45.85 | 45.31 | 45.59 | 61,419 | -0.08(-0.18%) |
Sep 25, 2013 | 44.92 | 45.85 | 44.92 | 45.67 | 88,170 | +0.73(+1.62%) |
Sep 24, 2013 | 45.62 | 45.80 | 44.83 | 44.94 | 89,712 | -0.88(-1.92%) |
Sep 23, 2013 | 43.14 | 45.91 | 43.01 | 45.82 | 204,672 | +2.48(+5.72%) |
Sep 20, 2013 | 43.41 | 43.71 | 42.92 | 43.34 | 198,224 | +0.10(+0.23%) |
Sep 19, 2013 | 43.47 | 43.70 | 43.12 | 43.24 | 95,270 | -0.40(-0.92%) |
Sep 18, 2013 | 43.07 | 44.38 | 42.84 | 43.64 | 115,927 | +0.63(+1.46%) |
Sep 17, 2013 | 42.70 | 43.14 | 42.13 | 43.01 | 73,684 | +0.46(+1.08%) |
Sep 16, 2013 | 44.02 | 44.20 | 41.93 | 42.55 | 267,599 | -1.65(-3.73%) |
Sep 13, 2013 | 43.71 | 44.43 | 43.71 | 44.20 | 89,408 | +0.36(+0.82%) |
Sep 12, 2013 | 44.50 | 44.50 | 43.64 | 43.84 | 35,671 | -0.61(-1.37%) |
Sep 11, 2013 | 44.99 | 45.00 | 43.95 | 44.45 | 64,996 | -0.48(-1.07%) |
Sep 10, 2013 | 44.63 | 44.95 | 44.40 | 44.93 | 81,692 | +0.37(+0.83%) |
Sep 09, 2013 | 43.37 | 44.71 | 43.29 | 44.56 | 82,958 | +1.49(+3.46%) |
Sep 06, 2013 | 43.82 | 43.87 | 42.82 | 43.07 | 62,121 | -0.49(-1.12%) |
Sep 05, 2013 | 43.35 | 43.84 | 43.10 | 43.56 | 60,043 | +0.42(+0.97%) |
Sep 04, 2013 | 42.84 | 43.41 | 42.81 | 43.14 | 58,428 | +0.24(+0.56%) |
Sep 03, 2013 | 43.05 | 43.50 | 42.59 | 42.90 | 74,655 | +0.12(+0.28%) |
Aug 30, 2013 | 43.49 | 43.83 | 42.49 | 42.78 | 71,056 | -0.94(-2.15%) |
Aug 29, 2013 | 43.12 | 43.95 | 43.12 | 43.72 | 50,839 | +0.46(+1.06%) |
Aug 28, 2013 | 42.77 | 43.53 | 42.62 | 43.26 | 99,831 | +0.50(+1.17%) |
Aug 27, 2013 | 43.24 | 43.33 | 42.59 | 42.76 | 59,297 | -0.68(-1.57%) |
Aug 26, 2013 | 43.49 | 44.21 | 43.00 | 43.44 | 63,781 | -0.12(-0.28%) |
Aug 23, 2013 | 43.41 | 43.79 | 43.00 | 43.56 | 79,793 | +0.34(+0.79%) |
Aug 22, 2013 | 42.67 | 43.49 | 42.46 | 43.22 | 64,997 | +0.53(+1.24%) |
Aug 21, 2013 | 42.46 | 43.00 | 42.18 | 42.69 | 84,933 | -0.09(-0.21%) |
Aug 20, 2013 | 42.53 | 42.96 | 42.29 | 42.78 | 69,328 | +0.34(+0.80%) |
Aug 19, 2013 | 42.44 | 42.75 | 41.85 | 42.44 | 70,144 | +0.08(+0.19%) |
Aug 16, 2013 | 42.67 | 42.74 | 42.19 | 42.36 | 108,806 | -0.18(-0.42%) |
Aug 15, 2013 | 42.99 | 43.20 | 42.04 | 42.54 | 101,386 | -0.83(-1.91%) |
Aug 14, 2013 | 43.76 | 44.33 | 43.20 | 43.37 | 169,762 | -0.36(-0.82%) |
Aug 13, 2013 | 43.79 | 43.88 | 42.68 | 43.73 | 113,238 | +0.02(+0.05%) |
Aug 12, 2013 | 43.33 | 44.35 | 43.33 | 43.71 | 109,019 | +0.01(+0.02%) |
Aug 09, 2013 | 43.43 | 44.00 | 43.02 | 43.70 | 82,001 | +0.36(+0.83%) |
Aug 08, 2013 | 42.65 | 43.50 | 42.62 | 43.34 | 131,173 | +0.47(+1.10%) |
Aug 07, 2013 | 42.98 | 43.37 | 42.38 | 42.87 | 149,217 | +0.01(+0.02%) |
Aug 06, 2013 | 42.37 | 43.53 | 42.12 | 42.86 | 189,419 | +0.77(+1.83%) |
Aug 05, 2013 | 40.07 | 42.57 | 39.65 | 42.09 | 213,619 | +2.15(+5.38%) |
Aug 02, 2013 | 40.38 | 40.93 | 39.60 | 39.94 | 118,931 | -0.38(-0.94%) |