Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 49.80 | 49.96 | 49.04 | 49.14 | 204,753 | -0.58(-1.16%) |
Oct 30, 2013 | 50.11 | 50.30 | 49.60 | 49.71 | 177,481 | -0.24(-0.48%) |
Oct 29, 2013 | 49.98 | 50.23 | 49.25 | 49.95 | 0 | -0.02(-0.05%) |
Oct 28, 2013 | 49.87 | 50.35 | 49.55 | 49.98 | 0 | +0.04(+0.08%) |
Oct 25, 2013 | 50.31 | 50.76 | 49.76 | 49.94 | 0 | -0.15(-0.30%) |
Oct 24, 2013 | 50.13 | 50.60 | 49.80 | 50.09 | 313,865 | -0.06(-0.12%) |
Oct 23, 2013 | 49.20 | 50.74 | 48.98 | 50.15 | 362,332 | +1.19(+2.44%) |
Oct 22, 2013 | 49.16 | 49.20 | 48.77 | 48.95 | 180,825 | -0.17(-0.34%) |
Oct 21, 2013 | 49.16 | 49.20 | 48.68 | 49.12 | 217,176 | -0.06(-0.12%) |
Oct 18, 2013 | 49.32 | 49.36 | 48.60 | 49.18 | 211,395 | +0.21(+0.43%) |
Oct 17, 2013 | 49.15 | 49.25 | 48.50 | 48.97 | 232,440 | -0.43(-0.88%) |
Oct 16, 2013 | 47.84 | 49.47 | 47.84 | 49.40 | 401,147 | +1.71(+3.58%) |
Oct 15, 2013 | 48.09 | 48.70 | 47.67 | 47.69 | 300,669 | -0.37(-0.76%) |
Oct 14, 2013 | 47.59 | 48.14 | 47.15 | 48.06 | 358,978 | +0.09(+0.19%) |
Oct 11, 2013 | 46.79 | 48.09 | 46.36 | 47.97 | 0 | +1.68(+3.62%) |
Oct 10, 2013 | 45.82 | 46.31 | 45.82 | 46.29 | 191,223 | +0.87(+1.91%) |
Oct 09, 2013 | 45.17 | 45.78 | 45.15 | 45.43 | 278,190 | +0.34(+0.76%) |
Oct 08, 2013 | 45.11 | 45.33 | 44.86 | 45.08 | 208,085 | +0.05(+0.11%) |
Oct 07, 2013 | 45.02 | 45.30 | 44.80 | 45.03 | 0 | -0.35(-0.77%) |
Oct 04, 2013 | 45.53 | 45.81 | 45.29 | 45.38 | 0 | -0.28(-0.62%) |
Oct 03, 2013 | 45.68 | 45.94 | 45.45 | 45.67 | 0 | -0.18(-0.40%) |
Oct 02, 2013 | 45.83 | 46.06 | 45.55 | 45.85 | 312,854 | -0.29(-0.63%) |
Oct 01, 2013 | 45.44 | 46.29 | 45.16 | 46.14 | 528,921 | +0.83(+1.82%) |
Sep 30, 2013 | 44.58 | 45.50 | 44.22 | 45.32 | 828,742 | +0.24(+0.54%) |
Sep 27, 2013 | 44.56 | 45.41 | 44.38 | 45.08 | 0 | +0.17(+0.37%) |
Sep 26, 2013 | 44.77 | 45.16 | 44.51 | 44.91 | 361,525 | +0.02(+0.04%) |
Sep 25, 2013 | 44.73 | 45.12 | 44.07 | 44.89 | 239,139 | +0.07(+0.17%) |
Sep 24, 2013 | 44.54 | 45.08 | 44.34 | 44.82 | 335,535 | +0.12(+0.26%) |
Sep 23, 2013 | 44.72 | 44.91 | 43.56 | 44.70 | 352,378 | -0.20(-0.45%) |
Sep 20, 2013 | 44.05 | 44.99 | 43.78 | 44.90 | 0 | +0.80(+1.82%) |
Sep 19, 2013 | 44.33 | 44.33 | 43.25 | 44.10 | 305,125 | -0.37(-0.83%) |
Sep 18, 2013 | 44.44 | 45.08 | 44.21 | 44.47 | 0 | -0.20(-0.45%) |
Sep 17, 2013 | 44.14 | 44.73 | 44.08 | 44.67 | 0 | +0.45(+1.02%) |
Sep 16, 2013 | 44.32 | 44.45 | 43.91 | 44.22 | 0 | -0.02(-0.06%) |
Sep 13, 2013 | 43.61 | 44.44 | 43.28 | 44.24 | 0 | +0.59(+1.36%) |
Sep 12, 2013 | 44.28 | 44.52 | 43.28 | 43.65 | 0 | -0.73(-1.65%) |
Sep 11, 2013 | 45.03 | 45.07 | 44.37 | 44.38 | 3,591,575 | -1.79(-3.88%) |
Sep 10, 2013 | 48.37 | 48.37 | 46.04 | 46.18 | 550,218 | -1.64(-3.44%) |
Sep 09, 2013 | 47.75 | 48.01 | 47.23 | 47.82 | 0 | +0.13(+0.28%) |
Sep 06, 2013 | 48.88 | 48.90 | 47.35 | 47.69 | 0 | -1.14(-2.33%) |
Sep 05, 2013 | 48.01 | 49.19 | 47.77 | 48.82 | 331,053 | -0.71(-1.43%) |
Sep 04, 2013 | 49.58 | 50.12 | 49.37 | 49.53 | 0 | -0.13(-0.27%) |
Sep 03, 2013 | 50.04 | 50.48 | 49.03 | 49.66 | 0 | +0.03(+0.07%) |
Aug 30, 2013 | 50.07 | 50.07 | 49.54 | 49.63 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.36 | 50.17 | 49.22 | 50.16 | 66,995 | +0.86(+1.74%) |
Aug 28, 2013 | 49.40 | 49.52 | 49.15 | 49.31 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.67 | 50.67 | 49.09 | 49.31 | 152,810 | -1.92(-3.75%) |
Aug 26, 2013 | 51.17 | 51.53 | 50.89 | 51.23 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.24 | 51.31 | 50.81 | 51.21 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.75 | 51.68 | 50.57 | 51.34 | 57,696 | +0.57(+1.13%) |
Aug 21, 2013 | 50.88 | 51.33 | 50.58 | 50.77 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.25 | 51.20 | 50.23 | 51.06 | 121,200 | +0.71(+1.42%) |
Aug 19, 2013 | 50.40 | 50.74 | 49.96 | 50.35 | 120,579 | +0.02(+0.03%) |
Aug 16, 2013 | 50.15 | 51.05 | 50.06 | 50.33 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 50.08 | 50.42 | 49.85 | 50.10 | 111,645 | -0.37(-0.74%) |
Aug 14, 2013 | 50.22 | 50.54 | 50.06 | 50.47 | 106,289 | +0.25(+0.50%) |
Aug 13, 2013 | 50.15 | 50.35 | 49.76 | 50.22 | 42,580 | +0.04(+0.08%) |
Aug 12, 2013 | 49.73 | 50.39 | 49.73 | 50.18 | 43,977 | +0.02(+0.03%) |
Aug 09, 2013 | 50.15 | 50.66 | 50.15 | 50.16 | 83,962 | -0.25(-0.49%) |
Aug 08, 2013 | 50.41 | 50.89 | 50.09 | 50.41 | 51,913 | +0.14(+0.28%) |
Aug 07, 2013 | 50.41 | 50.49 | 49.89 | 50.27 | 120,743 | -0.22(-0.43%) |
Aug 06, 2013 | 50.74 | 50.74 | 50.33 | 50.49 | 86,350 | -0.24(-0.48%) |
Aug 05, 2013 | 50.69 | 50.77 | 50.45 | 50.73 | 118,838 | +0.10(+0.20%) |
Aug 02, 2013 | 50.20 | 50.68 | 49.87 | 50.63 | 132,744 | +0.25(+0.49%) |