Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.56 | 46.61 | 45.68 | 45.89 | 819,281 | -0.38(-0.83%) |
Nov 27, 2013 | 46.84 | 47.06 | 46.22 | 46.27 | 1,477,972 | -0.38(-0.82%) |
Nov 26, 2013 | 45.87 | 46.76 | 45.44 | 46.66 | 1,281,702 | +0.84(+1.83%) |
Nov 25, 2013 | 46.56 | 47.06 | 45.69 | 45.82 | 1,274,043 | -0.83(-1.78%) |
Nov 22, 2013 | 46.92 | 46.99 | 45.73 | 46.65 | 859,379 | -0.41(-0.87%) |
Nov 21, 2013 | 46.21 | 47.27 | 46.02 | 47.06 | 1,032,030 | +1.19(+2.59%) |
Nov 20, 2013 | 46.21 | 46.63 | 45.62 | 45.87 | 979,291 | -0.25(-0.54%) |
Nov 19, 2013 | 46.19 | 46.76 | 45.74 | 46.12 | 824,250 | -0.11(-0.23%) |
Nov 18, 2013 | 46.72 | 47.47 | 45.99 | 46.23 | 1,087,240 | -0.18(-0.39%) |
Nov 15, 2013 | 45.57 | 46.71 | 45.57 | 46.41 | 1,348,702 | +1.07(+2.37%) |
Nov 14, 2013 | 46.68 | 46.86 | 44.97 | 45.33 | 1,752,129 | -1.54(-3.28%) |
Nov 13, 2013 | 46.16 | 47.50 | 46.08 | 46.87 | 1,480,099 | +0.48(+1.04%) |
Nov 12, 2013 | 48.25 | 48.25 | 45.85 | 46.39 | 2,169,317 | +0.79(+1.72%) |
Nov 11, 2013 | 45.81 | 46.11 | 45.41 | 45.60 | 991,691 | -0.33(-0.72%) |
Nov 08, 2013 | 44.91 | 46.28 | 44.91 | 45.93 | 1,452,752 | +1.02(+2.27%) |
Nov 07, 2013 | 46.24 | 46.73 | 44.61 | 44.91 | 1,448,106 | -0.77(-1.68%) |
Nov 06, 2013 | 47.17 | 47.39 | 44.79 | 45.68 | 2,487,036 | -1.38(-2.92%) |
Nov 05, 2013 | 46.66 | 47.33 | 46.09 | 47.06 | 717,619 | +0.29(+0.61%) |
Nov 04, 2013 | 46.70 | 47.30 | 46.59 | 46.77 | 1,071,870 | +0.30(+0.65%) |
Nov 01, 2013 | 46.29 | 46.85 | 46.16 | 46.47 | 1,631,623 | +0.10(+0.21%) |
Oct 31, 2013 | 47.09 | 47.24 | 46.30 | 46.37 | 1,347,285 | -0.71(-1.50%) |
Oct 30, 2013 | 47.55 | 47.90 | 46.87 | 47.08 | 639,738 | -0.33(-0.70%) |
Oct 29, 2013 | 47.15 | 47.54 | 46.99 | 47.41 | 739,861 | +0.28(+0.59%) |
Oct 28, 2013 | 47.35 | 47.49 | 46.72 | 47.13 | 879,330 | -0.30(-0.64%) |
Oct 25, 2013 | 47.53 | 47.73 | 46.99 | 47.43 | 672,131 | +0.12(+0.25%) |
Oct 24, 2013 | 47.13 | 47.67 | 46.80 | 47.32 | 1,020,789 | +0.34(+0.72%) |
Oct 23, 2013 | 46.71 | 47.08 | 46.54 | 46.98 | 620,350 | +0.10(+0.21%) |
Oct 22, 2013 | 46.71 | 47.39 | 46.44 | 46.88 | 795,634 | +0.26(+0.56%) |
Oct 21, 2013 | 46.50 | 46.75 | 46.14 | 46.62 | 1,195,231 | +0.25(+0.54%) |
Oct 18, 2013 | 46.28 | 46.65 | 46.10 | 46.37 | 850,233 | +0.41(+0.89%) |
Oct 17, 2013 | 45.59 | 46.29 | 45.47 | 45.96 | 872,961 | +0.26(+0.57%) |
Oct 16, 2013 | 45.29 | 45.91 | 45.29 | 45.70 | 717,665 | +0.63(+1.39%) |
Oct 15, 2013 | 45.64 | 45.84 | 44.86 | 45.07 | 869,162 | -0.58(-1.27%) |
Oct 14, 2013 | 45.04 | 45.83 | 44.97 | 45.66 | 724,928 | +0.34(+0.75%) |
Oct 11, 2013 | 44.57 | 45.36 | 44.50 | 45.32 | 1,228,100 | +0.64(+1.44%) |
Oct 10, 2013 | 44.50 | 44.82 | 44.48 | 44.67 | 898,851 | +0.77(+1.75%) |
Oct 09, 2013 | 44.23 | 44.40 | 43.42 | 43.90 | 1,248,525 | -0.11(-0.24%) |
Oct 08, 2013 | 45.03 | 45.03 | 43.35 | 44.01 | 1,587,829 | -0.89(-1.99%) |
Oct 07, 2013 | 44.92 | 45.07 | 44.47 | 44.90 | 1,501,262 | -0.46(-1.00%) |
Oct 04, 2013 | 45.40 | 45.63 | 45.07 | 45.36 | 2,132,925 | -0.15(-0.33%) |
Oct 03, 2013 | 44.74 | 46.46 | 44.67 | 45.51 | 4,350,225 | +0.80(+1.80%) |
Oct 02, 2013 | 44.00 | 44.92 | 43.72 | 44.71 | 2,222,206 | +0.29(+0.66%) |
Oct 01, 2013 | 43.79 | 44.70 | 43.79 | 44.41 | 1,894,969 | +0.52(+1.18%) |
Sep 30, 2013 | 43.04 | 44.32 | 42.98 | 43.90 | 6,109,632 | +0.33(+0.76%) |
Sep 27, 2013 | 43.00 | 43.72 | 42.97 | 43.56 | 704,965 | +0.26(+0.60%) |
Sep 26, 2013 | 43.38 | 43.57 | 43.07 | 43.31 | 638,967 | +0.06(+0.14%) |
Sep 25, 2013 | 43.02 | 43.66 | 42.89 | 43.24 | 781,589 | +0.21(+0.48%) |
Sep 24, 2013 | 43.74 | 43.88 | 42.84 | 43.04 | 1,814,807 | +0.54(+1.26%) |
Sep 23, 2013 | 42.13 | 42.75 | 41.75 | 42.50 | 928,270 | +0.31(+0.74%) |
Sep 20, 2013 | 42.41 | 42.67 | 42.01 | 42.19 | 1,198,200 | -0.08(-0.19%) |
Sep 19, 2013 | 42.59 | 42.77 | 42.23 | 42.27 | 1,199,912 | -0.26(-0.61%) |
Sep 18, 2013 | 42.48 | 43.14 | 42.06 | 42.53 | 1,413,549 | -0.04(-0.08%) |
Sep 17, 2013 | 42.05 | 42.79 | 41.98 | 42.56 | 1,308,413 | +0.58(+1.38%) |
Sep 16, 2013 | 43.84 | 43.84 | 41.92 | 41.98 | 2,723,384 | -1.41(-3.25%) |
Sep 13, 2013 | 43.78 | 43.83 | 43.21 | 43.39 | 739,451 | -0.21(-0.49%) |
Sep 12, 2013 | 43.34 | 43.72 | 42.81 | 43.61 | 1,246,819 | +0.42(+0.97%) |
Sep 11, 2013 | 42.59 | 43.21 | 42.45 | 43.19 | 1,864,714 | +0.84(+1.98%) |
Sep 10, 2013 | 42.44 | 42.51 | 42.11 | 42.35 | 701,595 | +0.24(+0.57%) |
Sep 09, 2013 | 41.60 | 42.21 | 41.60 | 42.11 | 904,985 | +0.68(+1.64%) |
Sep 06, 2013 | 42.17 | 42.17 | 41.11 | 41.43 | 842,805 | -0.46(-1.11%) |
Sep 05, 2013 | 41.68 | 42.18 | 41.49 | 41.89 | 622,626 | +0.14(+0.34%) |
Sep 04, 2013 | 41.40 | 41.82 | 41.06 | 41.75 | 1,358,159 | +0.31(+0.75%) |