Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.51 | 48.87 | 48.00 | 48.00 | 1,250 | -0.72(-1.48%) |
Oct 30, 2013 | 48.88 | 48.88 | 48.51 | 48.72 | 1,600 | +0.07(+0.14%) |
Oct 29, 2013 | 48.59 | 49.10 | 48.59 | 48.65 | 2,091 | +0.12(+0.25%) |
Oct 28, 2013 | 48.13 | 48.61 | 48.13 | 48.53 | 1,388 | +0.33(+0.68%) |
Oct 25, 2013 | 47.20 | 48.59 | 47.19 | 48.20 | 942 | +1.01(+2.14%) |
Oct 24, 2013 | 48.30 | 48.30 | 47.19 | 47.19 | 2,202 | -1.35(-2.78%) |
Oct 23, 2013 | 48.60 | 49.42 | 48.54 | 48.54 | 1,944 | -0.03(-0.06%) |
Oct 22, 2013 | 48.95 | 48.99 | 48.57 | 48.57 | 2,610 | -0.40(-0.82%) |
Oct 21, 2013 | 47.99 | 49.00 | 47.97 | 48.97 | 2,182 | +0.98(+2.04%) |
Oct 18, 2013 | 47.45 | 47.99 | 47.45 | 47.99 | 320 | +0.54(+1.14%) |
Oct 17, 2013 | 46.90 | 47.45 | 46.90 | 47.45 | 433 | +0.30(+0.64%) |
Oct 16, 2013 | 46.94 | 47.25 | 46.93 | 47.15 | 2,922 | -0.10(-0.21%) |
Oct 15, 2013 | 47.42 | 47.42 | 47.22 | 47.25 | 4,234 | -0.20(-0.42%) |
Oct 11, 2013 | 47.45 | 47.45 | 47.45 | 0 | -0.05(-0.11%) | |
Oct 10, 2013 | 46.80 | 47.50 | 46.80 | 47.50 | 2,010 | +0.54(+1.15%) |
Oct 09, 2013 | 46.77 | 46.96 | 46.77 | 46.96 | 595 | +0.42(+0.90%) |
Oct 08, 2013 | 46.79 | 46.79 | 46.46 | 46.54 | 1,410 | -0.46(-0.98%) |
Oct 07, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 125 | +1.02(+2.22%) |
Oct 04, 2013 | 45.99 | 46.00 | 45.98 | 45.98 | 570 | -0.02(-0.04%) |
Oct 03, 2013 | 45.74 | 46.16 | 45.68 | 46.00 | 1,481 | -0.75(-1.60%) |
Oct 01, 2013 | 46.75 | 46.75 | 46.75 | 32 | +0.09(+0.19%) | |
Sep 30, 2013 | 46.66 | 46.66 | 46.66 | 46.66 | 216 | -0.68(-1.44%) |
Sep 27, 2013 | 46.62 | 47.34 | 46.33 | 47.34 | 935 | +0.46(+0.98%) |
Sep 26, 2013 | 47.16 | 47.16 | 46.88 | 46.88 | 3,630 | -0.12(-0.26%) |
Sep 25, 2013 | 47.53 | 47.53 | 46.99 | 47.00 | 1,305 | -0.58(-1.22%) |
Sep 24, 2013 | 47.98 | 47.98 | 47.23 | 47.58 | 944 | -0.12(-0.25%) |
Sep 23, 2013 | 47.26 | 47.79 | 47.21 | 47.70 | 2,302 | +0.47(+1.00%) |
Sep 20, 2013 | 46.65 | 47.23 | 46.36 | 47.23 | 4,529 | +1.15(+2.50%) |
Sep 19, 2013 | 45.95 | 46.34 | 45.95 | 46.08 | 1,496 | +0.98(+2.17%) |
Sep 18, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 300 | +0.30(+0.67%) |
Sep 17, 2013 | 45.34 | 45.94 | 44.80 | 44.80 | 1,964 | -0.65(-1.43%) |
Sep 16, 2013 | 45.40 | 45.75 | 44.77 | 45.45 | 2,125 | +0.68(+1.52%) |
Sep 13, 2013 | 45.46 | 45.46 | 44.77 | 44.77 | 1,550 | +0.25(+0.56%) |
Sep 12, 2013 | 46.10 | 46.10 | 44.41 | 44.52 | 2,281 | -1.44(-3.13%) |
Sep 11, 2013 | 45.50 | 45.96 | 45.48 | 45.96 | 1,161 | +0.21(+0.46%) |
Sep 10, 2013 | 45.50 | 45.75 | 45.50 | 45.75 | 719 | +0.75(+1.67%) |
Sep 09, 2013 | 45.20 | 45.20 | 45.00 | 45.00 | 2,344 | -0.20(-0.44%) |
Sep 06, 2013 | 45.54 | 45.63 | 45.20 | 45.20 | 1,401 | -0.39(-0.86%) |
Sep 05, 2013 | 46.10 | 46.10 | 45.12 | 45.59 | 5,025 | -0.84(-1.81%) |
Sep 04, 2013 | 46.27 | 46.43 | 45.62 | 46.43 | 925 | +0.10(+0.22%) |
Sep 03, 2013 | 47.20 | 48.06 | 46.32 | 46.33 | 9,923 | +2.93(+6.75%) |
Aug 30, 2013 | 43.40 | 43.40 | 43.40 | 0 | +0.01(+0.02%) | |
Aug 29, 2013 | 43.75 | 44.28 | 43.39 | 43.39 | 4,984 | +0.15(+0.35%) |
Aug 28, 2013 | 43.11 | 43.24 | 43.11 | 43.24 | 1,855 | +0.87(+2.05%) |
Aug 27, 2013 | 42.37 | 42.37 | 42.37 | 42.37 | 427 | -0.04(-0.09%) |
Aug 26, 2013 | 43.07 | 43.09 | 42.41 | 42.41 | 3,748 | -1.00(-2.30%) |
Aug 23, 2013 | 42.26 | 43.49 | 42.26 | 43.41 | 3,929 | +1.03(+2.43%) |
Aug 22, 2013 | 42.34 | 42.78 | 42.34 | 42.38 | 1,577 | -0.12(-0.28%) |
Aug 21, 2013 | 42.51 | 42.51 | 42.50 | 42.50 | 475 | -1.20(-2.75%) |
Aug 19, 2013 | 43.70 | 43.70 | 43.70 | 0 | -0.29(-0.66%) | |
Aug 16, 2013 | 44.14 | 44.14 | 43.95 | 43.99 | 3,670 | -0.01(-0.02%) |
Aug 15, 2013 | 43.07 | 44.18 | 43.07 | 44.00 | 6,221 | +1.79(+4.24%) |
Aug 14, 2013 | 42.75 | 42.75 | 42.20 | 42.21 | 2,560 | +0.10(+0.24%) |
Aug 13, 2013 | 42.11 | 42.11 | 42.11 | 42.11 | 345 | +0.09(+0.21%) |
Aug 12, 2013 | 43.10 | 43.10 | 42.02 | 42.02 | 2,316 | -0.82(-1.91%) |
Aug 09, 2013 | 42.65 | 43.11 | 42.52 | 42.84 | 1,926 | -0.42(-0.97%) |
Aug 08, 2013 | 43.16 | 43.26 | 42.85 | 43.26 | 2,183 | +0.36(+0.84%) |
Aug 07, 2013 | 43.45 | 43.45 | 42.90 | 42.90 | 2,735 | -0.60(-1.38%) |
Aug 06, 2013 | 43.49 | 43.82 | 42.80 | 43.50 | 2,895 | -0.32(-0.73%) |
Aug 02, 2013 | 43.82 | 43.82 | 43.82 | 0 | +0.00(+0.00%) |