Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.19 | 51.35 | 51.09 | 51.12 | 244,271 | -0.02(-0.03%) |
Nov 27, 2013 | 51.12 | 51.17 | 51.03 | 51.14 | 49,375 | +0.12(+0.23%) |
Nov 26, 2013 | 51.00 | 51.16 | 50.95 | 51.03 | 28,716 | +0.04(+0.08%) |
Nov 25, 2013 | 51.17 | 51.17 | 50.94 | 50.98 | 47,724 | -0.05(-0.10%) |
Nov 22, 2013 | 50.85 | 51.04 | 50.80 | 51.03 | 241,833 | +0.23(+0.46%) |
Nov 21, 2013 | 50.55 | 50.82 | 50.55 | 50.80 | 31,700 | +0.37(+0.74%) |
Nov 20, 2013 | 50.70 | 50.79 | 50.28 | 50.43 | 59,420 | -0.17(-0.33%) |
Nov 19, 2013 | 50.60 | 50.78 | 50.50 | 50.60 | 25,763 | -0.07(-0.13%) |
Nov 18, 2013 | 50.97 | 50.97 | 50.57 | 50.66 | 25,384 | -0.17(-0.34%) |
Nov 15, 2013 | 50.72 | 50.84 | 50.66 | 50.84 | 63,864 | +0.19(+0.37%) |
Nov 14, 2013 | 50.37 | 50.66 | 50.36 | 50.65 | 29,267 | +0.69(+1.39%) |
Nov 12, 2013 | 49.99 | 50.04 | 49.84 | 49.95 | 27,803 | -0.11(-0.21%) |
Nov 11, 2013 | 50.00 | 50.13 | 49.98 | 50.06 | 25,049 | -0.02(-0.03%) |
Nov 08, 2013 | 49.43 | 50.08 | 49.43 | 50.08 | 244,744 | +0.66(+1.34%) |
Nov 07, 2013 | 50.15 | 50.16 | 49.38 | 49.42 | 31,574 | -0.62(-1.24%) |
Nov 06, 2013 | 50.04 | 50.13 | 49.91 | 50.03 | 21,396 | +0.24(+0.48%) |
Nov 05, 2013 | 49.75 | 49.89 | 49.60 | 49.80 | 36,501 | -0.12(-0.25%) |
Nov 04, 2013 | 49.96 | 49.96 | 49.75 | 49.92 | 23,494 | +0.12(+0.25%) |
Nov 01, 2013 | 49.67 | 49.85 | 49.52 | 49.80 | 42,144 | +0.14(+0.28%) |
Oct 31, 2013 | 49.81 | 49.97 | 49.66 | 49.66 | 31,343 | -0.16(-0.31%) |
Oct 30, 2013 | 50.15 | 50.15 | 49.69 | 49.81 | 34,982 | -0.22(-0.45%) |
Oct 29, 2013 | 49.94 | 50.03 | 49.85 | 50.03 | 35,133 | +0.26(+0.51%) |
Oct 28, 2013 | 49.73 | 49.87 | 49.63 | 49.78 | 56,733 | +0.07(+0.13%) |
Oct 25, 2013 | 49.65 | 49.71 | 49.52 | 49.71 | 25,956 | +0.19(+0.38%) |
Oct 24, 2013 | 49.38 | 49.56 | 49.33 | 49.52 | 50,070 | +0.21(+0.44%) |
Oct 23, 2013 | 49.43 | 49.43 | 49.21 | 49.31 | 28,836 | -0.25(-0.50%) |
Oct 22, 2013 | 49.45 | 49.71 | 49.36 | 49.56 | 51,361 | +0.29(+0.59%) |
Oct 21, 2013 | 49.33 | 49.35 | 49.19 | 49.27 | 46,497 | +0.02(+0.05%) |
Oct 18, 2013 | 49.16 | 49.30 | 49.05 | 49.24 | 35,552 | +0.32(+0.66%) |
Oct 17, 2013 | 48.46 | 48.94 | 48.46 | 48.92 | 49,848 | +0.31(+0.65%) |
Oct 16, 2013 | 48.24 | 48.62 | 48.24 | 48.61 | 22,757 | +0.65(+1.36%) |
Oct 15, 2013 | 48.21 | 48.34 | 47.95 | 47.95 | 29,816 | -0.31(-0.65%) |
Oct 14, 2013 | 47.71 | 48.29 | 47.71 | 48.27 | 60,571 | +0.26(+0.55%) |
Oct 11, 2013 | 47.65 | 48.06 | 47.65 | 48.00 | 57,469 | +0.25(+0.52%) |
Oct 10, 2013 | 47.26 | 47.76 | 47.26 | 47.76 | 23,315 | +1.02(+2.17%) |
Oct 09, 2013 | 46.85 | 46.90 | 46.43 | 46.74 | 36,604 | +0.05(+0.11%) |
Oct 08, 2013 | 47.29 | 47.29 | 46.68 | 46.69 | 83,527 | -0.58(-1.22%) |
Oct 07, 2013 | 47.28 | 47.52 | 47.27 | 47.27 | 51,575 | -0.40(-0.85%) |
Oct 04, 2013 | 47.32 | 47.69 | 47.31 | 47.67 | 18,988 | +0.36(+0.77%) |
Oct 03, 2013 | 47.67 | 47.67 | 47.12 | 47.31 | 40,929 | -0.35(-0.73%) |
Oct 02, 2013 | 47.51 | 47.73 | 47.41 | 47.66 | 30,424 | -0.14(-0.29%) |
Oct 01, 2013 | 47.43 | 47.81 | 47.43 | 47.80 | 38,124 | +0.07(+0.14%) |
Sep 27, 2013 | 47.72 | 47.76 | 47.63 | 47.73 | 30,661 | -0.18(-0.38%) |
Sep 26, 2013 | 47.86 | 48.06 | 47.75 | 47.91 | 29,679 | +0.16(+0.33%) |
Sep 25, 2013 | 47.87 | 47.96 | 47.72 | 47.76 | 16,598 | -0.12(-0.24%) |
Sep 24, 2013 | 47.96 | 48.14 | 47.87 | 47.87 | 22,884 | -0.11(-0.22%) |
Sep 23, 2013 | 48.18 | 48.18 | 47.89 | 47.98 | 65,832 | -0.24(-0.50%) |
Sep 20, 2013 | 48.62 | 48.62 | 48.21 | 48.22 | 30,609 | -0.31(-0.64%) |
Sep 19, 2013 | 48.71 | 48.76 | 48.51 | 48.53 | 70,624 | -0.07(-0.14%) |
Sep 18, 2013 | 48.06 | 48.69 | 47.94 | 48.60 | 47,329 | +0.58(+1.20%) |
Sep 17, 2013 | 47.82 | 48.05 | 47.82 | 48.02 | 15,177 | +0.21(+0.45%) |
Sep 16, 2013 | 47.92 | 48.04 | 47.76 | 47.81 | 25,932 | +0.23(+0.48%) |
Sep 13, 2013 | 47.57 | 47.59 | 47.45 | 47.58 | 24,371 | +0.11(+0.22%) |
Sep 12, 2013 | 47.54 | 47.62 | 47.42 | 47.47 | 36,055 | -0.09(-0.19%) |
Sep 11, 2013 | 47.36 | 47.56 | 47.34 | 47.56 | 22,165 | +0.14(+0.29%) |
Sep 10, 2013 | 47.28 | 47.42 | 47.28 | 47.42 | 27,379 | +0.34(+0.72%) |
Sep 09, 2013 | 46.73 | 47.09 | 46.73 | 47.09 | 10,868 | +0.48(+1.02%) |
Sep 06, 2013 | 46.81 | 46.88 | 46.23 | 46.61 | 25,333 | -0.01(-0.02%) |
Sep 05, 2013 | 46.62 | 46.73 | 46.59 | 46.62 | 23,663 | +0.05(+0.11%) |
Sep 04, 2013 | 46.18 | 46.64 | 46.18 | 46.57 | 26,425 | +0.41(+0.89%) |