Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.80 | 49.06 | 47.72 | 48.26 | 0 | +0.40(+0.84%) |
Oct 30, 2013 | 49.25 | 49.89 | 47.85 | 47.86 | 511,917 | -1.32(-2.68%) |
Oct 29, 2013 | 48.83 | 50.31 | 47.13 | 49.18 | 0 | +0.48(+0.99%) |
Oct 28, 2013 | 48.77 | 48.98 | 48.01 | 48.70 | 0 | -0.12(-0.25%) |
Oct 25, 2013 | 49.13 | 49.13 | 47.69 | 48.82 | 0 | -0.21(-0.43%) |
Oct 24, 2013 | 48.90 | 49.25 | 48.04 | 49.03 | 501,440 | +0.60(+1.24%) |
Oct 23, 2013 | 48.01 | 48.48 | 47.45 | 48.43 | 0 | +0.31(+0.64%) |
Oct 22, 2013 | 48.26 | 49.06 | 47.20 | 48.12 | 568,659 | +0.06(+0.12%) |
Oct 21, 2013 | 49.69 | 50.39 | 47.95 | 48.06 | 937,474 | -1.34(-2.71%) |
Oct 18, 2013 | 47.84 | 49.94 | 47.70 | 49.40 | 1,632,899 | +1.90(+4.00%) |
Oct 17, 2013 | 46.32 | 47.76 | 45.96 | 47.50 | 1,012,201 | +0.93(+1.99%) |
Oct 16, 2013 | 45.45 | 46.57 | 45.30 | 46.57 | 493,680 | +1.44(+3.19%) |
Oct 15, 2013 | 45.25 | 45.48 | 44.37 | 45.13 | 374,872 | -0.38(-0.83%) |
Oct 14, 2013 | 44.69 | 45.58 | 44.53 | 45.51 | 325,616 | +0.07(+0.15%) |
Oct 11, 2013 | 45.23 | 45.46 | 44.52 | 45.44 | 0 | +0.22(+0.48%) |
Oct 10, 2013 | 44.90 | 45.31 | 44.26 | 45.22 | 518,886 | +1.08(+2.45%) |
Oct 09, 2013 | 45.05 | 45.08 | 43.26 | 44.14 | 0 | -0.88(-1.95%) |
Oct 08, 2013 | 46.72 | 47.07 | 44.96 | 45.02 | 873,084 | -1.77(-3.78%) |
Oct 07, 2013 | 47.10 | 47.29 | 46.40 | 46.79 | 0 | -0.57(-1.20%) |
Oct 04, 2013 | 47.55 | 47.75 | 46.51 | 47.36 | 0 | -0.05(-0.11%) |
Oct 03, 2013 | 48.00 | 48.95 | 47.18 | 47.41 | 0 | +0.81(+1.74%) |
Oct 02, 2013 | 44.51 | 46.62 | 44.51 | 46.60 | 1,221,589 | +1.59(+3.53%) |
Oct 01, 2013 | 43.70 | 45.21 | 43.52 | 45.01 | 623,357 | +0.47(+1.06%) |
Sep 27, 2013 | 44.93 | 45.07 | 44.50 | 44.54 | 0 | -0.64(-1.42%) |
Sep 26, 2013 | 44.82 | 45.43 | 44.72 | 45.18 | 541,683 | +0.52(+1.16%) |
Sep 25, 2013 | 44.09 | 44.82 | 43.90 | 44.66 | 726,231 | +0.49(+1.11%) |
Sep 24, 2013 | 43.25 | 45.02 | 43.12 | 44.17 | 1,782,513 | +1.37(+3.20%) |
Sep 23, 2013 | 43.25 | 43.40 | 42.42 | 42.80 | 1,380,804 | -0.86(-1.97%) |
Sep 20, 2013 | 44.75 | 45.36 | 43.58 | 43.66 | 0 | -0.92(-2.06%) |
Sep 19, 2013 | 46.34 | 46.60 | 44.48 | 44.58 | 1,526,398 | -1.41(-3.07%) |
Sep 18, 2013 | 46.66 | 46.85 | 44.93 | 45.99 | 0 | -2.51(-5.18%) |
Sep 17, 2013 | 47.52 | 49.20 | 47.41 | 48.50 | 0 | +1.09(+2.30%) |
Sep 16, 2013 | 47.76 | 47.42 | 46.93 | 47.41 | 0 | +0.32(+0.69%) |
Sep 13, 2013 | 47.47 | 47.51 | 46.60 | 47.09 | 0 | +0.02(+0.03%) |
Sep 12, 2013 | 48.73 | 48.73 | 46.76 | 47.07 | 0 | -1.49(-3.07%) |
Sep 11, 2013 | 48.08 | 49.68 | 47.63 | 48.56 | 0 | +0.47(+0.98%) |
Sep 10, 2013 | 46.58 | 48.99 | 46.01 | 48.09 | 6,124,821 | +7.05(+17.18%) |
Sep 09, 2013 | 40.35 | 41.15 | 39.40 | 41.04 | 1,558,673 | +1.55(+3.93%) |
Sep 06, 2013 | 39.98 | 40.19 | 39.25 | 39.49 | 0 | +0.39(+1.00%) |
Sep 05, 2013 | 37.88 | 39.53 | 37.88 | 39.10 | 0 | +1.08(+2.84%) |
Sep 04, 2013 | 37.88 | 38.43 | 37.70 | 38.02 | 0 | +0.15(+0.40%) |
Sep 03, 2013 | 37.17 | 38.56 | 36.71 | 37.87 | 0 | +1.12(+3.05%) |
Aug 30, 2013 | 36.70 | 37.02 | 36.40 | 36.75 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 36.84 | 37.32 | 36.73 | 36.76 | 422,111 | -0.05(-0.14%) |
Aug 28, 2013 | 36.70 | 37.28 | 36.50 | 36.81 | 0 | +0.22(+0.60%) |
Aug 27, 2013 | 37.69 | 37.78 | 36.53 | 36.59 | 156,447 | -1.39(-3.66%) |
Aug 26, 2013 | 37.75 | 38.23 | 37.45 | 37.98 | 0 | +0.23(+0.61%) |
Aug 23, 2013 | 37.61 | 37.79 | 37.28 | 37.75 | 0 | +0.12(+0.32%) |
Aug 22, 2013 | 37.23 | 37.98 | 36.91 | 37.63 | 238,012 | +0.47(+1.26%) |
Aug 21, 2013 | 37.50 | 37.97 | 36.92 | 37.16 | 0 | -0.54(-1.43%) |
Aug 20, 2013 | 37.03 | 38.12 | 37.03 | 37.70 | 134,632 | +0.68(+1.84%) |
Aug 19, 2013 | 37.21 | 37.55 | 36.92 | 37.02 | 241,967 | -0.33(-0.88%) |
Aug 16, 2013 | 37.28 | 37.87 | 37.09 | 37.35 | 0 | -0.15(-0.40%) |
Aug 15, 2013 | 37.53 | 37.84 | 37.12 | 37.50 | 379,937 | -0.43(-1.13%) |
Aug 14, 2013 | 37.56 | 38.28 | 37.50 | 37.93 | 222,534 | +0.30(+0.80%) |
Aug 13, 2013 | 37.36 | 37.73 | 37.11 | 37.63 | 494,010 | +0.36(+0.97%) |
Aug 12, 2013 | 37.21 | 37.70 | 36.67 | 37.27 | 377,495 | -0.09(-0.24%) |
Aug 09, 2013 | 37.18 | 37.54 | 36.72 | 37.36 | 359,949 | -0.05(-0.13%) |
Aug 08, 2013 | 37.47 | 37.90 | 37.04 | 37.41 | 424,711 | +0.16(+0.43%) |
Aug 07, 2013 | 38.37 | 38.37 | 37.05 | 37.25 | 455,454 | -1.51(-3.90%) |
Aug 06, 2013 | 39.17 | 39.50 | 38.56 | 38.76 | 223,406 | -0.39(-1.00%) |
Aug 05, 2013 | 39.19 | 39.56 | 38.90 | 39.15 | 273,175 | -0.12(-0.31%) |
Aug 02, 2013 | 38.95 | 39.86 | 38.95 | 39.27 | 307,995 | +0.08(+0.20%) |