Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.14 | 51.85 | 51.03 | 51.48 | 361,111 | +0.21(+0.42%) |
Nov 27, 2013 | 51.03 | 51.37 | 50.96 | 51.26 | 692,946 | +0.43(+0.84%) |
Nov 26, 2013 | 50.64 | 50.92 | 50.50 | 50.83 | 489,029 | +0.14(+0.28%) |
Nov 25, 2013 | 50.89 | 51.06 | 50.55 | 50.69 | 827,289 | -0.17(-0.33%) |
Nov 22, 2013 | 50.75 | 50.89 | 50.36 | 50.86 | 417,197 | +0.10(+0.20%) |
Nov 21, 2013 | 50.04 | 51.13 | 50.04 | 50.76 | 839,166 | +0.79(+1.58%) |
Nov 20, 2013 | 50.12 | 50.42 | 49.80 | 49.97 | 667,346 | -0.15(-0.29%) |
Nov 19, 2013 | 50.13 | 50.36 | 49.75 | 50.12 | 709,760 | -0.12(-0.23%) |
Nov 18, 2013 | 50.23 | 50.67 | 49.85 | 50.24 | 970,372 | +0.09(+0.18%) |
Nov 15, 2013 | 48.98 | 50.16 | 48.98 | 50.15 | 958,404 | +1.42(+2.90%) |
Nov 14, 2013 | 48.37 | 48.91 | 48.15 | 48.73 | 504,042 | +0.35(+0.72%) |
Nov 13, 2013 | 47.78 | 48.44 | 47.76 | 48.39 | 683,517 | +0.41(+0.86%) |
Nov 12, 2013 | 47.78 | 48.01 | 47.39 | 47.98 | 613,724 | +0.17(+0.35%) |
Nov 11, 2013 | 47.49 | 48.26 | 47.39 | 47.81 | 687,206 | +0.45(+0.96%) |
Nov 08, 2013 | 47.30 | 47.60 | 46.92 | 47.35 | 1,127,465 | +0.08(+0.17%) |
Nov 07, 2013 | 48.74 | 48.91 | 47.10 | 47.27 | 936,406 | -1.29(-2.66%) |
Nov 06, 2013 | 48.92 | 49.13 | 48.44 | 48.56 | 471,845 | -0.16(-0.33%) |
Nov 05, 2013 | 48.87 | 49.07 | 48.67 | 48.73 | 660,732 | -0.40(-0.82%) |
Nov 04, 2013 | 48.82 | 49.18 | 48.64 | 49.13 | 590,196 | +0.53(+1.09%) |
Nov 01, 2013 | 48.48 | 48.76 | 48.28 | 48.60 | 874,736 | +0.33(+0.68%) |
Oct 31, 2013 | 48.31 | 48.78 | 48.11 | 48.27 | 642,884 | -0.01(-0.02%) |
Oct 30, 2013 | 48.72 | 48.76 | 48.18 | 48.28 | 744,357 | -0.48(-0.99%) |
Oct 29, 2013 | 48.59 | 48.77 | 48.31 | 48.76 | 706,365 | +0.23(+0.47%) |
Oct 28, 2013 | 47.86 | 48.57 | 47.60 | 48.53 | 831,652 | +0.62(+1.30%) |
Oct 25, 2013 | 47.87 | 48.11 | 47.45 | 47.91 | 1,014,201 | +0.04(+0.09%) |
Oct 24, 2013 | 47.00 | 47.96 | 47.00 | 47.87 | 1,337,258 | +0.89(+1.89%) |
Oct 23, 2013 | 46.28 | 47.00 | 46.24 | 46.98 | 1,286,194 | +0.61(+1.31%) |
Oct 22, 2013 | 45.46 | 46.79 | 45.46 | 46.37 | 1,165,407 | +1.08(+2.38%) |
Oct 21, 2013 | 45.46 | 45.59 | 44.71 | 45.29 | 872,883 | -0.20(-0.44%) |
Oct 18, 2013 | 44.90 | 45.53 | 44.71 | 45.49 | 943,880 | +0.98(+2.19%) |
Oct 17, 2013 | 43.64 | 44.53 | 43.48 | 44.52 | 461,858 | +0.62(+1.40%) |
Oct 16, 2013 | 43.75 | 44.30 | 43.60 | 43.90 | 546,888 | +0.32(+0.72%) |
Oct 15, 2013 | 44.99 | 44.99 | 43.31 | 43.59 | 739,905 | -0.64(-1.44%) |
Oct 14, 2013 | 43.45 | 44.22 | 43.28 | 44.22 | 551,759 | +0.51(+1.16%) |
Oct 11, 2013 | 43.39 | 43.73 | 43.17 | 43.72 | 511,260 | +0.18(+0.40%) |
Oct 10, 2013 | 42.73 | 43.77 | 42.73 | 43.54 | 812,481 | +1.43(+3.40%) |
Oct 09, 2013 | 42.23 | 42.32 | 41.74 | 42.11 | 631,779 | -0.10(-0.24%) |
Oct 08, 2013 | 43.09 | 43.28 | 42.09 | 42.21 | 586,242 | -0.92(-2.14%) |
Oct 07, 2013 | 43.50 | 43.62 | 43.12 | 43.14 | 533,935 | -0.81(-1.84%) |
Oct 04, 2013 | 43.47 | 44.12 | 43.29 | 43.94 | 320,975 | +0.43(+0.98%) |
Oct 03, 2013 | 44.38 | 44.58 | 43.11 | 43.52 | 839,334 | -1.04(-2.34%) |
Oct 02, 2013 | 44.25 | 44.67 | 44.11 | 44.56 | 479,733 | -0.15(-0.33%) |
Oct 01, 2013 | 43.75 | 44.81 | 43.61 | 44.71 | 676,157 | +0.93(+2.13%) |
Sep 30, 2013 | 43.09 | 44.13 | 42.96 | 43.78 | 614,783 | +0.00(+0.00%) |
Sep 27, 2013 | 43.71 | 43.98 | 43.53 | 43.78 | 327,243 | -0.18(-0.40%) |
Sep 26, 2013 | 43.86 | 44.27 | 43.67 | 43.95 | 621,372 | +0.27(+0.62%) |
Sep 25, 2013 | 43.60 | 43.97 | 43.39 | 43.68 | 623,419 | +0.22(+0.51%) |
Sep 24, 2013 | 43.63 | 44.15 | 43.26 | 43.46 | 937,037 | -0.24(-0.55%) |
Sep 23, 2013 | 44.19 | 44.32 | 43.62 | 43.70 | 461,310 | -0.59(-1.32%) |
Sep 20, 2013 | 45.23 | 45.23 | 44.27 | 44.29 | 727,109 | -0.75(-1.66%) |
Sep 19, 2013 | 44.89 | 45.48 | 44.63 | 45.04 | 874,087 | +0.26(+0.59%) |
Sep 18, 2013 | 44.15 | 44.99 | 43.93 | 44.77 | 487,447 | +0.70(+1.58%) |
Sep 17, 2013 | 44.30 | 44.40 | 43.89 | 44.08 | 733,603 | -0.22(-0.50%) |
Sep 16, 2013 | 44.15 | 44.33 | 43.60 | 44.30 | 603,800 | +0.70(+1.60%) |
Sep 13, 2013 | 43.73 | 44.12 | 43.32 | 43.60 | 472,174 | -0.09(-0.20%) |
Sep 12, 2013 | 44.18 | 44.25 | 43.62 | 43.69 | 571,537 | -0.49(-1.11%) |
Sep 11, 2013 | 43.02 | 44.46 | 42.78 | 44.18 | 1,188,936 | +1.06(+2.45%) |
Sep 10, 2013 | 42.81 | 43.29 | 42.63 | 43.12 | 659,806 | +0.79(+1.87%) |
Sep 09, 2013 | 41.80 | 42.46 | 41.75 | 42.33 | 623,709 | +0.55(+1.32%) |
Sep 06, 2013 | 41.61 | 42.22 | 40.79 | 41.78 | 962,477 | +0.35(+0.85%) |
Sep 05, 2013 | 41.33 | 41.83 | 41.33 | 41.43 | 769,817 | +0.19(+0.46%) |
Sep 04, 2013 | 40.45 | 41.47 | 40.45 | 41.24 | 948,888 | +0.57(+1.41%) |