Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.12 | 49.12 | 48.48 | 48.63 | 157,663 | -0.26(-0.53%) |
Nov 27, 2013 | 48.95 | 48.98 | 48.61 | 48.89 | 400,961 | +0.12(+0.25%) |
Nov 26, 2013 | 48.88 | 49.17 | 48.49 | 48.77 | 374,041 | -0.11(-0.23%) |
Nov 25, 2013 | 48.91 | 49.27 | 48.67 | 48.88 | 347,649 | -0.03(-0.06%) |
Nov 22, 2013 | 48.30 | 49.05 | 47.97 | 48.91 | 524,100 | +0.75(+1.56%) |
Nov 21, 2013 | 47.05 | 48.25 | 46.98 | 48.16 | 1,176,909 | +0.07(+0.14%) |
Nov 20, 2013 | 48.01 | 48.33 | 47.54 | 48.09 | 1,313,925 | +0.14(+0.30%) |
Nov 19, 2013 | 48.26 | 48.56 | 47.81 | 47.95 | 387,912 | -0.40(-0.83%) |
Nov 18, 2013 | 48.50 | 48.89 | 48.18 | 48.35 | 259,204 | -0.02(-0.03%) |
Nov 15, 2013 | 48.30 | 48.45 | 47.54 | 48.36 | 391,671 | +0.06(+0.13%) |
Nov 14, 2013 | 48.23 | 48.42 | 47.93 | 48.30 | 127,551 | +0.15(+0.31%) |
Nov 13, 2013 | 47.42 | 48.17 | 47.21 | 48.15 | 182,612 | +0.54(+1.13%) |
Nov 12, 2013 | 47.86 | 47.92 | 47.32 | 47.61 | 279,601 | -0.39(-0.82%) |
Nov 11, 2013 | 48.27 | 48.27 | 47.59 | 48.01 | 256,299 | -0.39(-0.81%) |
Nov 08, 2013 | 47.04 | 48.53 | 47.04 | 48.40 | 436,142 | +1.30(+2.77%) |
Nov 07, 2013 | 47.80 | 47.87 | 47.08 | 47.10 | 343,167 | -0.55(-1.16%) |
Nov 06, 2013 | 47.64 | 47.84 | 47.33 | 47.65 | 174,651 | +0.28(+0.59%) |
Nov 05, 2013 | 47.41 | 47.76 | 47.09 | 47.37 | 206,035 | -0.14(-0.30%) |
Nov 04, 2013 | 47.05 | 47.60 | 46.76 | 47.51 | 373,568 | +0.43(+0.92%) |
Nov 01, 2013 | 47.27 | 47.56 | 46.76 | 47.08 | 547,237 | -0.27(-0.58%) |
Oct 31, 2013 | 47.96 | 48.06 | 47.35 | 47.35 | 338,184 | -0.52(-1.08%) |
Oct 30, 2013 | 48.26 | 48.26 | 47.86 | 47.87 | 327,046 | -0.20(-0.43%) |
Oct 29, 2013 | 48.12 | 48.41 | 47.75 | 48.08 | 558,292 | -0.05(-0.09%) |
Oct 28, 2013 | 48.08 | 48.36 | 47.81 | 48.12 | 306,350 | +0.14(+0.30%) |
Oct 25, 2013 | 48.25 | 48.40 | 47.84 | 47.98 | 390,821 | -0.08(-0.16%) |
Oct 24, 2013 | 47.76 | 48.34 | 47.61 | 48.05 | 576,899 | -0.49(-1.02%) |
Oct 23, 2013 | 49.20 | 49.51 | 48.31 | 48.55 | 511,488 | -0.80(-1.61%) |
Oct 22, 2013 | 49.29 | 49.66 | 48.95 | 49.34 | 606,121 | +0.08(+0.17%) |
Oct 21, 2013 | 49.08 | 49.29 | 48.63 | 49.26 | 513,824 | +0.33(+0.68%) |
Oct 18, 2013 | 48.90 | 49.18 | 48.17 | 48.92 | 617,370 | +0.68(+1.41%) |
Oct 17, 2013 | 48.19 | 48.42 | 47.93 | 48.24 | 589,138 | -0.03(-0.06%) |
Oct 16, 2013 | 47.97 | 48.45 | 47.89 | 48.27 | 545,425 | +0.49(+1.02%) |
Oct 15, 2013 | 48.26 | 48.26 | 47.69 | 47.79 | 365,744 | -0.48(-0.99%) |
Oct 14, 2013 | 47.82 | 48.48 | 47.79 | 48.26 | 418,862 | +0.08(+0.16%) |
Oct 11, 2013 | 47.50 | 48.37 | 47.35 | 48.19 | 518,507 | +0.42(+0.87%) |
Oct 10, 2013 | 47.42 | 47.95 | 47.33 | 47.77 | 356,561 | +0.98(+2.09%) |
Oct 09, 2013 | 46.77 | 47.17 | 46.39 | 46.79 | 473,860 | +0.05(+0.11%) |
Oct 08, 2013 | 47.17 | 47.30 | 46.71 | 46.74 | 275,139 | -0.36(-0.77%) |
Oct 07, 2013 | 47.57 | 47.83 | 46.62 | 47.10 | 280,288 | -0.82(-1.71%) |
Oct 04, 2013 | 47.09 | 48.11 | 46.95 | 47.92 | 336,876 | +0.77(+1.64%) |
Oct 03, 2013 | 47.09 | 47.38 | 46.78 | 47.15 | 254,965 | -0.12(-0.26%) |
Oct 02, 2013 | 47.35 | 47.43 | 46.84 | 47.27 | 287,502 | -0.45(-0.95%) |
Oct 01, 2013 | 46.99 | 47.78 | 46.41 | 47.73 | 652,299 | +0.83(+1.78%) |
Sep 30, 2013 | 45.69 | 47.01 | 45.50 | 46.89 | 532,113 | +0.84(+1.83%) |
Sep 27, 2013 | 45.63 | 46.60 | 45.63 | 46.05 | 317,997 | +0.05(+0.10%) |
Sep 26, 2013 | 46.19 | 46.54 | 45.53 | 46.01 | 455,740 | -0.23(-0.49%) |
Sep 25, 2013 | 45.69 | 46.44 | 45.42 | 46.23 | 311,235 | +0.52(+1.13%) |
Sep 24, 2013 | 45.60 | 46.22 | 45.11 | 45.72 | 372,686 | +0.20(+0.43%) |
Sep 23, 2013 | 45.85 | 45.91 | 44.88 | 45.52 | 527,360 | -0.53(-1.15%) |
Sep 20, 2013 | 45.44 | 46.10 | 45.42 | 46.05 | 1,589,074 | +0.88(+1.95%) |
Sep 19, 2013 | 46.39 | 46.51 | 45.09 | 45.17 | 494,911 | -1.13(-2.44%) |
Sep 18, 2013 | 46.58 | 47.01 | 46.11 | 46.30 | 458,261 | -0.42(-0.89%) |
Sep 17, 2013 | 45.77 | 46.72 | 45.67 | 46.72 | 335,343 | +0.95(+2.07%) |
Sep 16, 2013 | 45.57 | 46.04 | 45.38 | 45.77 | 407,429 | +0.39(+0.87%) |
Sep 13, 2013 | 45.28 | 45.62 | 44.81 | 45.38 | 216,881 | +0.20(+0.44%) |
Sep 12, 2013 | 45.34 | 45.56 | 44.88 | 45.18 | 231,551 | -0.25(-0.54%) |
Sep 11, 2013 | 45.49 | 45.71 | 45.22 | 45.42 | 231,314 | -0.22(-0.48%) |
Sep 10, 2013 | 45.66 | 45.80 | 45.33 | 45.64 | 322,841 | +0.23(+0.52%) |
Sep 09, 2013 | 45.04 | 45.48 | 44.59 | 45.41 | 372,697 | +0.39(+0.87%) |
Sep 06, 2013 | 45.62 | 45.72 | 44.33 | 45.02 | 315,446 | -0.42(-0.93%) |
Sep 05, 2013 | 45.15 | 45.75 | 44.97 | 45.44 | 322,220 | +0.43(+0.96%) |
Sep 04, 2013 | 44.74 | 45.51 | 44.74 | 45.01 | 493,624 | +0.23(+0.51%) |