Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.93 | 50.19 | 49.78 | 49.94 | 712,463 | +0.06(+0.12%) |
Nov 27, 2013 | 50.54 | 50.61 | 49.82 | 49.88 | 1,824,817 | -0.43(-0.86%) |
Nov 26, 2013 | 50.49 | 50.80 | 50.28 | 50.32 | 1,504,619 | -0.05(-0.10%) |
Nov 25, 2013 | 51.24 | 51.47 | 50.35 | 50.37 | 1,316,120 | -0.83(-1.63%) |
Nov 22, 2013 | 50.75 | 51.23 | 50.44 | 51.20 | 859,905 | +0.35(+0.69%) |
Nov 21, 2013 | 50.06 | 50.94 | 49.92 | 50.85 | 1,584,181 | +1.01(+2.02%) |
Nov 20, 2013 | 50.32 | 50.42 | 49.70 | 49.84 | 749,611 | -0.45(-0.89%) |
Nov 19, 2013 | 50.83 | 50.85 | 50.12 | 50.29 | 957,126 | -0.60(-1.18%) |
Nov 18, 2013 | 51.17 | 51.46 | 50.69 | 50.90 | 760,912 | -0.25(-0.48%) |
Nov 15, 2013 | 51.43 | 51.47 | 51.06 | 51.14 | 1,196,835 | -0.16(-0.32%) |
Nov 14, 2013 | 51.08 | 51.37 | 50.81 | 51.31 | 1,005,706 | +0.37(+0.72%) |
Nov 13, 2013 | 49.97 | 50.97 | 49.97 | 50.94 | 2,123,399 | +0.58(+1.14%) |
Nov 12, 2013 | 50.32 | 50.41 | 50.02 | 50.37 | 1,302,524 | -0.02(-0.03%) |
Nov 11, 2013 | 50.58 | 50.78 | 50.28 | 50.38 | 1,192,535 | -0.18(-0.36%) |
Nov 08, 2013 | 49.44 | 50.59 | 49.37 | 50.56 | 1,349,039 | +1.13(+2.28%) |
Nov 07, 2013 | 50.16 | 50.32 | 49.36 | 49.43 | 1,409,038 | -0.66(-1.31%) |
Nov 06, 2013 | 50.28 | 50.33 | 49.85 | 50.09 | 849,857 | +0.03(+0.05%) |
Nov 05, 2013 | 50.06 | 50.16 | 49.60 | 50.06 | 1,233,072 | -0.12(-0.23%) |
Nov 04, 2013 | 50.08 | 50.22 | 49.84 | 50.18 | 1,450,712 | +0.15(+0.31%) |
Nov 01, 2013 | 50.35 | 50.66 | 49.78 | 50.03 | 1,951,626 | -0.29(-0.58%) |
Oct 31, 2013 | 50.30 | 50.64 | 49.92 | 50.32 | 1,574,870 | -0.03(-0.05%) |
Oct 30, 2013 | 50.63 | 50.78 | 50.17 | 50.34 | 1,304,295 | -0.13(-0.25%) |
Oct 29, 2013 | 50.18 | 50.50 | 49.94 | 50.47 | 1,161,285 | +0.39(+0.78%) |
Oct 28, 2013 | 49.75 | 50.12 | 49.67 | 50.08 | 1,468,433 | +0.22(+0.45%) |
Oct 25, 2013 | 50.37 | 50.47 | 49.72 | 49.86 | 2,096,309 | -0.44(-0.87%) |
Oct 24, 2013 | 49.71 | 50.44 | 49.59 | 50.29 | 1,925,243 | +0.75(+1.52%) |
Oct 23, 2013 | 49.47 | 49.56 | 48.97 | 49.54 | 1,443,380 | -0.02(-0.03%) |
Oct 22, 2013 | 49.20 | 49.70 | 49.07 | 49.56 | 1,501,355 | +0.55(+1.12%) |
Oct 21, 2013 | 48.94 | 49.40 | 48.84 | 49.01 | 1,691,393 | +0.26(+0.54%) |
Oct 18, 2013 | 48.28 | 48.96 | 48.06 | 48.75 | 3,430,585 | +0.84(+1.75%) |
Oct 17, 2013 | 47.75 | 48.01 | 46.65 | 47.91 | 5,826,532 | -0.50(-1.04%) |
Oct 16, 2013 | 49.33 | 49.33 | 48.21 | 48.41 | 2,894,203 | -0.64(-1.31%) |
Oct 15, 2013 | 49.66 | 49.83 | 48.79 | 49.06 | 2,190,310 | -0.71(-1.42%) |
Oct 14, 2013 | 49.17 | 49.78 | 48.97 | 49.76 | 1,800,731 | +0.24(+0.48%) |
Oct 11, 2013 | 48.67 | 49.56 | 48.59 | 49.53 | 1,393,338 | +0.66(+1.36%) |
Oct 10, 2013 | 48.19 | 48.87 | 48.00 | 48.86 | 1,417,512 | +1.25(+2.62%) |
Oct 09, 2013 | 48.01 | 48.01 | 47.28 | 47.61 | 1,385,404 | -0.35(-0.73%) |
Oct 08, 2013 | 48.53 | 48.93 | 47.94 | 47.96 | 1,425,261 | -0.55(-1.14%) |
Oct 07, 2013 | 48.38 | 48.95 | 48.29 | 48.52 | 1,390,069 | -0.25(-0.52%) |
Oct 04, 2013 | 48.46 | 48.84 | 48.33 | 48.77 | 1,109,894 | +0.27(+0.55%) |
Oct 03, 2013 | 49.18 | 49.39 | 48.31 | 48.50 | 1,260,588 | -0.95(-1.92%) |
Oct 02, 2013 | 49.44 | 49.54 | 48.78 | 49.45 | 1,141,507 | -0.25(-0.50%) |
Oct 01, 2013 | 49.23 | 49.90 | 49.04 | 49.70 | 1,800,932 | +0.45(+0.92%) |
Sep 30, 2013 | 48.49 | 49.28 | 48.40 | 49.24 | 1,338,792 | +0.26(+0.53%) |
Sep 27, 2013 | 49.01 | 49.29 | 48.97 | 48.98 | 1,339,951 | -0.36(-0.72%) |
Sep 26, 2013 | 49.60 | 49.95 | 49.19 | 49.34 | 1,305,775 | -0.11(-0.22%) |
Sep 25, 2013 | 49.82 | 50.03 | 49.43 | 49.45 | 1,819,599 | -0.37(-0.75%) |
Sep 24, 2013 | 49.78 | 50.20 | 49.73 | 49.82 | 1,378,574 | -0.01(-0.02%) |
Sep 23, 2013 | 49.58 | 49.90 | 49.30 | 49.83 | 988,220 | +0.14(+0.29%) |
Sep 20, 2013 | 50.57 | 50.91 | 49.69 | 49.69 | 2,346,719 | -0.99(-1.96%) |
Sep 19, 2013 | 50.05 | 50.73 | 49.99 | 50.68 | 1,581,027 | +0.85(+1.70%) |
Sep 18, 2013 | 49.18 | 49.93 | 49.13 | 49.83 | 1,674,296 | +0.68(+1.38%) |
Sep 17, 2013 | 49.31 | 49.48 | 49.00 | 49.15 | 1,098,383 | -0.15(-0.30%) |
Sep 16, 2013 | 49.40 | 49.66 | 49.28 | 49.30 | 1,342,778 | +0.52(+1.07%) |
Sep 13, 2013 | 48.79 | 48.92 | 48.53 | 48.78 | 954,398 | +0.00(+0.00%) |
Sep 12, 2013 | 49.03 | 49.21 | 48.64 | 48.78 | 1,282,222 | -0.25(-0.50%) |
Sep 11, 2013 | 49.09 | 49.13 | 48.73 | 49.03 | 989,154 | -0.05(-0.11%) |
Sep 10, 2013 | 48.68 | 49.14 | 48.61 | 49.08 | 1,199,991 | +0.76(+1.58%) |
Sep 09, 2013 | 48.15 | 48.44 | 48.04 | 48.32 | 1,547,088 | +0.30(+0.63%) |
Sep 06, 2013 | 48.16 | 48.44 | 47.15 | 48.02 | 1,476,788 | +0.05(+0.10%) |
Sep 05, 2013 | 47.56 | 48.05 | 47.41 | 47.97 | 905,490 | +0.35(+0.73%) |
Sep 04, 2013 | 46.90 | 47.66 | 46.85 | 47.62 | 844,973 | +0.68(+1.45%) |