Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.71 | 49.21 | 48.46 | 48.75 | 1,170,627 | -0.04(-0.08%) |
Oct 30, 2013 | 49.28 | 49.50 | 48.73 | 48.79 | 1,753,991 | -0.48(-0.97%) |
Oct 29, 2013 | 47.30 | 49.63 | 46.99 | 49.27 | 2,136,982 | +2.33(+4.96%) |
Oct 28, 2013 | 47.44 | 47.50 | 46.93 | 46.94 | 1,722,852 | -0.50(-1.05%) |
Oct 25, 2013 | 47.52 | 47.63 | 47.31 | 47.44 | 915,182 | -0.04(-0.08%) |
Oct 24, 2013 | 47.62 | 47.81 | 47.40 | 47.48 | 817,319 | -0.12(-0.25%) |
Oct 23, 2013 | 47.72 | 47.88 | 47.39 | 47.60 | 964,496 | -0.34(-0.71%) |
Oct 22, 2013 | 47.62 | 48.09 | 47.60 | 47.94 | 791,785 | +0.37(+0.78%) |
Oct 21, 2013 | 47.40 | 47.65 | 47.23 | 47.57 | 646,767 | +0.21(+0.44%) |
Oct 18, 2013 | 46.86 | 47.62 | 46.60 | 47.36 | 1,330,260 | +0.70(+1.50%) |
Oct 17, 2013 | 46.45 | 46.66 | 46.27 | 46.66 | 1,211,487 | +0.05(+0.11%) |
Oct 16, 2013 | 46.01 | 46.67 | 45.91 | 46.61 | 974,893 | +0.98(+2.15%) |
Oct 15, 2013 | 46.09 | 46.20 | 45.62 | 45.63 | 926,401 | -0.65(-1.40%) |
Oct 14, 2013 | 46.02 | 46.39 | 45.92 | 46.28 | 669,902 | +0.11(+0.24%) |
Oct 11, 2013 | 45.71 | 46.23 | 45.70 | 46.17 | 647,658 | +0.24(+0.52%) |
Oct 10, 2013 | 45.22 | 45.93 | 45.22 | 45.93 | 1,111,346 | +1.03(+2.29%) |
Oct 09, 2013 | 45.29 | 45.31 | 44.46 | 44.90 | 1,699,408 | -0.34(-0.75%) |
Oct 08, 2013 | 45.87 | 45.99 | 45.23 | 45.24 | 1,510,926 | -0.66(-1.44%) |
Oct 07, 2013 | 46.17 | 46.21 | 45.90 | 45.90 | 835,524 | -0.65(-1.40%) |
Oct 04, 2013 | 46.09 | 46.57 | 46.03 | 46.55 | 1,469,424 | +0.48(+1.04%) |
Oct 03, 2013 | 46.89 | 46.92 | 45.98 | 46.07 | 1,789,197 | -0.98(-2.08%) |
Oct 02, 2013 | 46.68 | 47.07 | 46.55 | 47.05 | 1,194,796 | +0.17(+0.36%) |
Oct 01, 2013 | 46.47 | 47.00 | 46.39 | 46.88 | 1,212,681 | +0.34(+0.73%) |
Sep 27, 2013 | 46.36 | 46.63 | 46.31 | 46.54 | 802,621 | -0.09(-0.19%) |
Sep 26, 2013 | 46.71 | 47.00 | 46.44 | 46.63 | 1,447,853 | -0.07(-0.15%) |
Sep 25, 2013 | 46.82 | 47.06 | 46.58 | 46.70 | 944,512 | -0.13(-0.28%) |
Sep 24, 2013 | 46.55 | 47.13 | 46.47 | 46.83 | 887,022 | +0.33(+0.71%) |
Sep 23, 2013 | 46.65 | 46.91 | 46.35 | 46.50 | 526,615 | -0.35(-0.75%) |
Sep 20, 2013 | 47.16 | 47.33 | 46.81 | 46.85 | 1,332,060 | -0.28(-0.59%) |
Sep 19, 2013 | 46.92 | 47.30 | 46.84 | 47.13 | 756,800 | +0.22(+0.47%) |
Sep 18, 2013 | 46.99 | 47.15 | 46.52 | 46.91 | 948,532 | +0.06(+0.13%) |
Sep 17, 2013 | 46.69 | 46.95 | 46.61 | 46.85 | 750,913 | +0.26(+0.56%) |
Sep 16, 2013 | 46.33 | 46.75 | 46.33 | 46.59 | 715,313 | +0.63(+1.37%) |
Sep 13, 2013 | 45.86 | 46.04 | 45.67 | 45.96 | 972,601 | +0.24(+0.52%) |
Sep 12, 2013 | 45.68 | 45.88 | 45.36 | 45.72 | 990,342 | -0.12(-0.26%) |
Sep 11, 2013 | 45.87 | 46.09 | 45.77 | 45.84 | 929,853 | -0.07(-0.15%) |
Sep 10, 2013 | 45.13 | 45.92 | 45.07 | 45.91 | 1,003,025 | +0.97(+2.16%) |
Sep 09, 2013 | 45.41 | 45.68 | 44.72 | 44.94 | 1,593,013 | -0.17(-0.38%) |
Sep 06, 2013 | 44.63 | 45.36 | 44.18 | 45.11 | 1,035,801 | +0.50(+1.12%) |
Sep 05, 2013 | 44.53 | 44.78 | 44.41 | 44.61 | 1,116,702 | +0.09(+0.20%) |
Sep 04, 2013 | 44.49 | 44.73 | 44.31 | 44.52 | 1,195,834 | +0.01(+0.02%) |
Sep 03, 2013 | 44.91 | 45.18 | 44.30 | 44.51 | 1,235,533 | +0.05(+0.11%) |
Aug 30, 2013 | 44.62 | 44.83 | 44.32 | 44.46 | 1,320,891 | -0.18(-0.40%) |
Aug 29, 2013 | 44.20 | 44.77 | 44.06 | 44.64 | 674,484 | +0.33(+0.74%) |
Aug 28, 2013 | 44.55 | 44.68 | 44.31 | 44.31 | 1,085,548 | -0.21(-0.47%) |
Aug 27, 2013 | 45.03 | 45.16 | 44.50 | 44.52 | 1,017,294 | -0.90(-1.98%) |
Aug 26, 2013 | 45.67 | 45.87 | 45.38 | 45.42 | 1,347,000 | -0.29(-0.63%) |
Aug 23, 2013 | 45.94 | 46.16 | 45.60 | 45.71 | 1,225,378 | -0.09(-0.20%) |
Aug 22, 2013 | 45.70 | 45.90 | 45.56 | 45.80 | 649,578 | +0.23(+0.50%) |
Aug 21, 2013 | 45.69 | 45.95 | 45.30 | 45.57 | 1,002,077 | -0.25(-0.55%) |
Aug 20, 2013 | 45.81 | 46.05 | 45.74 | 45.82 | 1,005,570 | -0.01(-0.02%) |
Aug 19, 2013 | 46.00 | 46.30 | 45.79 | 45.83 | 840,729 | -0.28(-0.61%) |
Aug 16, 2013 | 46.00 | 46.20 | 45.91 | 46.11 | 1,612,948 | +0.09(+0.20%) |
Aug 15, 2013 | 46.56 | 46.60 | 45.93 | 46.02 | 1,565,440 | -0.94(-2.00%) |
Aug 14, 2013 | 46.87 | 47.20 | 46.85 | 46.96 | 988,040 | -0.02(-0.04%) |
Aug 13, 2013 | 47.26 | 47.36 | 46.50 | 46.98 | 2,695,903 | -0.43(-0.91%) |
Aug 12, 2013 | 46.77 | 47.73 | 46.68 | 47.41 | 2,137,162 | +0.46(+0.98%) |
Aug 09, 2013 | 46.46 | 47.17 | 46.46 | 46.95 | 1,129,828 | +0.42(+0.90%) |
Aug 08, 2013 | 46.69 | 46.98 | 46.37 | 46.53 | 1,796,202 | +0.11(+0.24%) |
Aug 07, 2013 | 45.84 | 46.56 | 45.66 | 46.42 | 1,789,378 | +0.48(+1.04%) |
Aug 06, 2013 | 45.42 | 46.26 | 45.37 | 45.94 | 1,807,741 | +0.42(+0.92%) |
Aug 05, 2013 | 45.21 | 45.63 | 45.11 | 45.52 | 1,929,194 | +0.19(+0.42%) |
Aug 02, 2013 | 44.77 | 45.42 | 44.49 | 45.33 | 1,788,773 | +0.48(+1.07%) |