Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.41 | 43.57 | 42.16 | 42.61 | 203,598 | +0.45(+1.07%) |
Nov 28, 2013 | 41.78 | 42.46 | 41.78 | 42.16 | 77,775 | +0.53(+1.27%) |
Nov 27, 2013 | 41.24 | 42.35 | 41.24 | 41.63 | 455,316 | +0.42(+1.02%) |
Nov 26, 2013 | 42.31 | 42.47 | 40.95 | 41.21 | 684,491 | -1.51(-3.53%) |
Nov 25, 2013 | 42.03 | 42.97 | 41.44 | 42.72 | 561,172 | +0.21(+0.49%) |
Nov 22, 2013 | 43.08 | 43.79 | 42.43 | 42.51 | 437,860 | -0.76(-1.76%) |
Nov 21, 2013 | 43.04 | 43.38 | 42.34 | 43.27 | 350,957 | -0.08(-0.18%) |
Nov 20, 2013 | 44.99 | 45.15 | 43.12 | 43.35 | 902,453 | -2.25(-4.93%) |
Nov 19, 2013 | 45.44 | 46.30 | 45.44 | 45.60 | 430,041 | -0.16(-0.35%) |
Nov 18, 2013 | 45.81 | 46.01 | 45.35 | 45.76 | 228,909 | -0.24(-0.52%) |
Nov 15, 2013 | 46.17 | 46.60 | 45.82 | 46.00 | 350,992 | -0.27(-0.58%) |
Nov 14, 2013 | 45.50 | 46.49 | 45.50 | 46.27 | 423,492 | +0.97(+2.14%) |
Nov 12, 2013 | 46.24 | 47.16 | 45.00 | 45.30 | 727,815 | -1.33(-2.85%) |
Nov 11, 2013 | 46.20 | 46.65 | 45.41 | 46.63 | 228,029 | +0.40(+0.87%) |
Nov 08, 2013 | 45.23 | 46.36 | 44.48 | 46.23 | 379,511 | +0.54(+1.18%) |
Nov 07, 2013 | 46.51 | 47.41 | 45.46 | 45.69 | 346,687 | -1.36(-2.89%) |
Nov 06, 2013 | 45.42 | 47.68 | 45.16 | 47.05 | 413,211 | +1.63(+3.59%) |
Nov 05, 2013 | 46.57 | 46.57 | 44.94 | 45.42 | 443,951 | -1.28(-2.74%) |
Nov 04, 2013 | 46.09 | 46.85 | 45.51 | 46.70 | 437,571 | +1.14(+2.50%) |
Nov 01, 2013 | 46.47 | 46.49 | 45.36 | 45.56 | 600,768 | -1.35(-2.88%) |
Oct 31, 2013 | 46.97 | 47.50 | 46.31 | 46.91 | 857,083 | -1.20(-2.49%) |
Oct 30, 2013 | 48.02 | 48.46 | 46.61 | 48.11 | 602,524 | +0.63(+1.33%) |
Oct 29, 2013 | 47.60 | 48.55 | 47.06 | 47.48 | 397,389 | -0.29(-0.61%) |
Oct 28, 2013 | 47.76 | 48.82 | 47.31 | 47.77 | 287,867 | +0.02(+0.04%) |
Oct 25, 2013 | 47.12 | 48.00 | 46.85 | 47.75 | 504,809 | +0.05(+0.10%) |
Oct 24, 2013 | 46.64 | 48.00 | 46.54 | 47.70 | 487,715 | +2.11(+4.63%) |
Oct 23, 2013 | 46.39 | 47.11 | 45.31 | 45.59 | 396,062 | -1.05(-2.25%) |
Oct 22, 2013 | 45.50 | 47.26 | 45.50 | 46.64 | 1,612,218 | +1.60(+3.55%) |
Oct 21, 2013 | 44.29 | 45.18 | 44.25 | 45.04 | 207,133 | +0.94(+2.13%) |
Oct 18, 2013 | 44.30 | 44.70 | 43.81 | 44.10 | 325,704 | -0.40(-0.90%) |
Oct 17, 2013 | 44.65 | 45.06 | 43.91 | 44.50 | 465,961 | +1.87(+4.39%) |
Oct 16, 2013 | 43.48 | 43.77 | 42.45 | 42.63 | 584,585 | -1.22(-2.78%) |
Oct 15, 2013 | 41.86 | 43.85 | 41.49 | 43.85 | 686,228 | +1.44(+3.40%) |
Oct 11, 2013 | 42.41 | 42.41 | 42.41 | 0 | -1.73(-3.92%) | |
Oct 10, 2013 | 44.55 | 44.79 | 43.92 | 44.14 | 324,825 | -0.48(-1.08%) |
Oct 09, 2013 | 44.00 | 45.10 | 43.26 | 44.62 | 428,293 | +0.44(+1.00%) |
Oct 08, 2013 | 45.99 | 46.09 | 43.84 | 44.18 | 371,541 | -1.31(-2.88%) |
Oct 07, 2013 | 44.44 | 45.56 | 44.44 | 45.49 | 279,584 | +1.29(+2.92%) |
Oct 04, 2013 | 44.68 | 44.92 | 43.98 | 44.20 | 329,965 | -0.63(-1.41%) |
Oct 03, 2013 | 45.16 | 45.68 | 44.67 | 44.83 | 318,453 | -0.33(-0.73%) |
Oct 02, 2013 | 45.29 | 45.84 | 44.94 | 45.16 | 522,734 | +0.21(+0.47%) |
Oct 01, 2013 | 45.98 | 46.49 | 44.75 | 44.95 | 637,382 | -1.42(-3.06%) |
Sep 27, 2013 | 46.24 | 47.15 | 45.95 | 46.37 | 284,727 | +0.77(+1.69%) |
Sep 26, 2013 | 47.00 | 47.52 | 45.50 | 45.60 | 399,247 | -1.63(-3.45%) |
Sep 25, 2013 | 46.11 | 47.94 | 46.10 | 47.23 | 387,946 | +1.21(+2.63%) |
Sep 24, 2013 | 45.39 | 46.22 | 45.18 | 46.02 | 616,535 | +0.24(+0.52%) |
Sep 23, 2013 | 46.06 | 46.92 | 45.68 | 45.78 | 830,475 | -0.21(-0.46%) |
Sep 20, 2013 | 47.26 | 48.23 | 45.99 | 45.99 | 1,448,348 | -2.36(-4.88%) |
Sep 19, 2013 | 48.00 | 48.94 | 47.33 | 48.35 | 814,883 | +0.52(+1.09%) |
Sep 18, 2013 | 44.51 | 47.84 | 44.51 | 47.83 | 1,414,979 | +2.84(+6.31%) |
Sep 17, 2013 | 44.99 | 45.14 | 44.10 | 44.99 | 679,545 | +0.10(+0.22%) |
Sep 16, 2013 | 44.57 | 45.44 | 44.13 | 44.89 | 991,565 | +0.72(+1.63%) |
Sep 13, 2013 | 42.48 | 44.22 | 42.33 | 44.17 | 497,056 | +1.62(+3.81%) |
Sep 12, 2013 | 42.00 | 43.10 | 41.99 | 42.55 | 702,419 | -1.49(-3.38%) |
Sep 11, 2013 | 44.91 | 45.20 | 43.38 | 44.04 | 898,318 | -0.88(-1.96%) |
Sep 10, 2013 | 46.14 | 46.14 | 44.68 | 44.92 | 488,711 | -1.84(-3.93%) |
Sep 09, 2013 | 47.63 | 47.76 | 46.43 | 46.76 | 321,783 | -0.92(-1.93%) |
Sep 06, 2013 | 47.22 | 47.83 | 47.04 | 47.68 | 310,862 | +0.79(+1.68%) |
Sep 05, 2013 | 47.78 | 47.82 | 46.26 | 46.89 | 791,207 | -0.98(-2.05%) |
Sep 04, 2013 | 47.50 | 47.97 | 47.15 | 47.87 | 408,429 | -0.13(-0.27%) |