Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.65 | 45.79 | 45.53 | 45.57 | 231,993 | +0.04(+0.09%) |
Nov 27, 2013 | 45.59 | 45.70 | 45.38 | 45.53 | 238,262 | +0.08(+0.18%) |
Nov 26, 2013 | 45.44 | 45.70 | 45.30 | 45.45 | 1,539,989 | -0.76(-1.64%) |
Nov 25, 2013 | 46.24 | 46.43 | 46.16 | 46.21 | 767,186 | +0.13(+0.28%) |
Nov 22, 2013 | 45.77 | 46.30 | 45.72 | 46.08 | 358,574 | +0.38(+0.83%) |
Nov 21, 2013 | 45.35 | 45.84 | 45.27 | 45.70 | 2,020,583 | +0.40(+0.88%) |
Nov 20, 2013 | 45.21 | 45.70 | 45.15 | 45.30 | 591,079 | +0.09(+0.20%) |
Nov 19, 2013 | 45.96 | 45.96 | 45.20 | 45.21 | 402,089 | -0.63(-1.37%) |
Nov 18, 2013 | 46.00 | 46.11 | 45.74 | 45.84 | 496,052 | -0.13(-0.28%) |
Nov 15, 2013 | 45.38 | 46.02 | 45.38 | 45.97 | 361,801 | +0.53(+1.17%) |
Nov 14, 2013 | 45.15 | 45.71 | 45.00 | 45.44 | 632,287 | +0.20(+0.44%) |
Nov 12, 2013 | 45.06 | 45.45 | 45.06 | 45.24 | 393,957 | +0.00(+0.00%) |
Nov 11, 2013 | 45.60 | 45.69 | 45.16 | 45.24 | 485,472 | -0.24(-0.53%) |
Nov 08, 2013 | 45.65 | 45.71 | 45.03 | 45.48 | 1,577,446 | -0.08(-0.18%) |
Nov 07, 2013 | 45.83 | 46.11 | 45.41 | 45.56 | 654,392 | -0.53(-1.14%) |
Nov 06, 2013 | 45.91 | 46.12 | 45.85 | 46.09 | 493,610 | +0.15(+0.32%) |
Nov 05, 2013 | 45.94 | 46.06 | 45.70 | 45.94 | 644,978 | -0.11(-0.24%) |
Nov 04, 2013 | 45.88 | 46.11 | 45.61 | 46.05 | 217,220 | +0.08(+0.17%) |
Nov 01, 2013 | 45.73 | 46.25 | 45.70 | 45.97 | 380,462 | +0.15(+0.33%) |
Oct 31, 2013 | 45.86 | 46.02 | 45.44 | 45.82 | 495,047 | -0.18(-0.39%) |
Oct 30, 2013 | 45.98 | 46.20 | 45.72 | 46.00 | 385,000 | +0.10(+0.22%) |
Oct 29, 2013 | 45.55 | 45.99 | 45.52 | 45.90 | 256,061 | +0.27(+0.59%) |
Oct 28, 2013 | 46.37 | 46.43 | 45.51 | 45.63 | 519,553 | -0.53(-1.15%) |
Oct 25, 2013 | 46.00 | 46.38 | 46.00 | 46.16 | 713,666 | +0.04(+0.09%) |
Oct 24, 2013 | 45.87 | 46.30 | 45.58 | 46.12 | 835,333 | +0.28(+0.61%) |
Oct 23, 2013 | 45.98 | 46.03 | 45.60 | 45.84 | 502,369 | -0.19(-0.41%) |
Oct 22, 2013 | 45.86 | 46.27 | 45.77 | 46.03 | 625,576 | +0.30(+0.66%) |
Oct 21, 2013 | 45.37 | 45.79 | 45.00 | 45.73 | 421,408 | +0.51(+1.13%) |
Oct 18, 2013 | 44.95 | 45.30 | 44.74 | 45.22 | 496,072 | +0.39(+0.87%) |
Oct 17, 2013 | 44.14 | 44.86 | 44.02 | 44.83 | 487,946 | +0.55(+1.24%) |
Oct 16, 2013 | 44.28 | 44.50 | 44.06 | 44.28 | 544,306 | -0.01(-0.02%) |
Oct 15, 2013 | 44.92 | 44.92 | 44.20 | 44.29 | 452,741 | -0.64(-1.42%) |
Oct 14, 2013 | 44.39 | 44.96 | 44.10 | 44.93 | 504,465 | +0.45(+1.01%) |
Oct 11, 2013 | 44.17 | 44.48 | 43.88 | 44.48 | 533,704 | +0.39(+0.88%) |
Oct 10, 2013 | 44.34 | 44.44 | 43.89 | 44.09 | 374,752 | +0.13(+0.30%) |
Oct 09, 2013 | 43.92 | 44.01 | 43.46 | 43.96 | 994,050 | +0.04(+0.09%) |
Oct 08, 2013 | 44.17 | 44.28 | 43.88 | 43.92 | 332,449 | -0.29(-0.66%) |
Oct 07, 2013 | 44.22 | 44.55 | 44.21 | 44.21 | 478,654 | -0.37(-0.83%) |
Oct 04, 2013 | 44.53 | 44.81 | 44.50 | 44.58 | 218,623 | -0.06(-0.13%) |
Oct 03, 2013 | 44.82 | 45.08 | 44.46 | 44.64 | 432,143 | -0.36(-0.80%) |
Oct 02, 2013 | 44.70 | 45.10 | 44.64 | 45.00 | 263,253 | -0.05(-0.11%) |
Oct 01, 2013 | 44.44 | 45.16 | 44.20 | 45.05 | 426,903 | +0.58(+1.30%) |
Sep 27, 2013 | 44.42 | 44.63 | 44.28 | 44.47 | 1,720,133 | -0.20(-0.45%) |
Sep 26, 2013 | 44.47 | 44.83 | 44.17 | 44.67 | 624,435 | +0.30(+0.68%) |
Sep 25, 2013 | 44.12 | 44.45 | 44.00 | 44.37 | 1,613,960 | +0.11(+0.25%) |
Sep 24, 2013 | 44.16 | 44.65 | 44.16 | 44.26 | 1,030,043 | -0.14(-0.32%) |
Sep 23, 2013 | 44.75 | 44.75 | 44.23 | 44.40 | 1,140,223 | -0.35(-0.78%) |
Sep 20, 2013 | 44.77 | 44.90 | 44.55 | 44.75 | 895,441 | -0.15(-0.33%) |
Sep 19, 2013 | 43.98 | 45.36 | 43.76 | 44.90 | 1,648,069 | +0.95(+2.16%) |
Sep 18, 2013 | 43.12 | 43.99 | 42.91 | 43.95 | 3,486,479 | +0.96(+2.23%) |
Sep 17, 2013 | 43.55 | 43.93 | 42.90 | 42.99 | 1,514,042 | -0.50(-1.15%) |
Sep 16, 2013 | 44.02 | 43.94 | 43.44 | 43.49 | 1,573,983 | -0.15(-0.34%) |
Sep 13, 2013 | 44.25 | 44.39 | 43.44 | 43.64 | 2,568,298 | -0.60(-1.36%) |
Sep 12, 2013 | 44.65 | 44.95 | 44.24 | 44.24 | 838,637 | -0.58(-1.29%) |
Sep 11, 2013 | 45.26 | 45.26 | 44.56 | 44.82 | 380,007 | -0.35(-0.77%) |
Sep 10, 2013 | 44.74 | 45.17 | 44.15 | 45.17 | 522,987 | +0.84(+1.89%) |
Sep 09, 2013 | 44.09 | 44.62 | 44.09 | 44.33 | 725,337 | -0.08(-0.18%) |
Sep 06, 2013 | 44.60 | 44.60 | 44.13 | 44.41 | 490,773 | +0.12(+0.27%) |
Sep 05, 2013 | 44.43 | 44.64 | 44.14 | 44.29 | 587,757 | +0.01(+0.02%) |
Sep 04, 2013 | 44.39 | 44.63 | 44.15 | 44.28 | 523,757 | -0.32(-0.72%) |