Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.49 | 51.16 | 50.38 | 50.96 | 48,589 | +0.46(+0.91%) |
Nov 27, 2013 | 50.68 | 50.75 | 50.35 | 50.50 | 69,092 | -0.23(-0.45%) |
Nov 26, 2013 | 50.77 | 51.00 | 50.50 | 50.73 | 94,501 | -0.19(-0.37%) |
Nov 25, 2013 | 50.75 | 51.00 | 50.70 | 50.92 | 55,041 | -0.01(-0.02%) |
Nov 22, 2013 | 50.71 | 51.00 | 50.35 | 50.93 | 51,728 | +0.50(+0.99%) |
Nov 21, 2013 | 49.59 | 50.51 | 49.48 | 50.43 | 45,438 | +0.96(+1.94%) |
Nov 20, 2013 | 49.83 | 49.83 | 49.23 | 49.47 | 69,268 | -0.36(-0.72%) |
Nov 19, 2013 | 49.83 | 50.20 | 49.50 | 49.83 | 81,557 | -0.25(-0.50%) |
Nov 18, 2013 | 50.07 | 50.25 | 49.94 | 50.08 | 93,893 | -0.09(-0.18%) |
Nov 15, 2013 | 49.45 | 50.17 | 49.19 | 50.17 | 101,822 | +0.60(+1.21%) |
Nov 14, 2013 | 49.30 | 49.70 | 49.30 | 49.57 | 96,137 | +0.12(+0.24%) |
Nov 13, 2013 | 48.88 | 49.60 | 48.88 | 49.45 | 157,888 | +0.28(+0.57%) |
Nov 12, 2013 | 49.00 | 49.29 | 48.88 | 49.17 | 165,714 | -0.02(-0.04%) |
Nov 11, 2013 | 48.94 | 49.38 | 48.94 | 49.19 | 181,290 | -0.04(-0.08%) |
Nov 08, 2013 | 48.75 | 49.35 | 48.75 | 49.23 | 155,507 | +0.42(+0.86%) |
Nov 07, 2013 | 49.08 | 49.50 | 47.70 | 48.81 | 255,324 | -0.34(-0.69%) |
Nov 06, 2013 | 49.44 | 49.47 | 48.96 | 49.15 | 82,276 | -0.01(-0.02%) |
Nov 05, 2013 | 49.10 | 49.64 | 49.00 | 49.16 | 271,446 | -0.18(-0.36%) |
Nov 04, 2013 | 50.00 | 50.00 | 49.28 | 49.34 | 275,096 | -0.62(-1.24%) |
Nov 01, 2013 | 50.26 | 50.88 | 49.29 | 49.96 | 165,717 | -0.33(-0.66%) |
Oct 31, 2013 | 50.51 | 50.79 | 50.26 | 50.29 | 87,785 | -0.12(-0.24%) |
Oct 30, 2013 | 50.86 | 50.95 | 50.37 | 50.41 | 89,277 | -0.54(-1.06%) |
Oct 29, 2013 | 50.26 | 51.04 | 50.10 | 50.95 | 136,592 | +0.47(+0.93%) |
Oct 28, 2013 | 49.98 | 50.56 | 49.67 | 50.48 | 212,036 | +0.38(+0.76%) |
Oct 25, 2013 | 49.48 | 50.49 | 48.82 | 50.10 | 117,921 | +0.51(+1.03%) |
Oct 24, 2013 | 49.56 | 49.80 | 49.26 | 49.59 | 100,582 | -0.05(-0.10%) |
Oct 23, 2013 | 49.42 | 49.80 | 49.21 | 49.64 | 100,975 | -0.03(-0.06%) |
Oct 22, 2013 | 49.70 | 49.76 | 49.36 | 49.67 | 106,337 | +0.18(+0.36%) |
Oct 21, 2013 | 49.32 | 49.67 | 49.07 | 49.49 | 155,311 | +0.07(+0.14%) |
Oct 18, 2013 | 49.46 | 49.58 | 48.86 | 49.42 | 192,315 | -0.04(-0.08%) |
Oct 17, 2013 | 48.84 | 49.47 | 48.78 | 49.46 | 187,761 | +0.60(+1.23%) |
Oct 16, 2013 | 49.00 | 49.14 | 48.69 | 48.86 | 165,371 | +0.04(+0.08%) |
Oct 15, 2013 | 49.51 | 49.53 | 48.78 | 48.82 | 129,757 | -0.64(-1.29%) |
Oct 14, 2013 | 48.87 | 49.71 | 48.87 | 49.46 | 192,674 | +0.10(+0.20%) |
Oct 11, 2013 | 49.15 | 49.55 | 49.00 | 49.36 | 261,878 | -0.15(-0.30%) |
Oct 10, 2013 | 48.72 | 49.53 | 48.72 | 49.51 | 130,532 | +1.17(+2.42%) |
Oct 09, 2013 | 48.39 | 48.47 | 47.94 | 48.34 | 176,226 | +0.09(+0.19%) |
Oct 08, 2013 | 48.32 | 48.65 | 48.18 | 48.25 | 193,937 | -0.13(-0.27%) |
Oct 07, 2013 | 48.31 | 48.83 | 47.72 | 48.38 | 294,315 | -0.32(-0.66%) |
Oct 04, 2013 | 48.56 | 48.84 | 48.36 | 48.70 | 177,225 | +0.05(+0.10%) |
Oct 03, 2013 | 48.83 | 48.93 | 48.40 | 48.65 | 480,008 | -0.14(-0.29%) |
Oct 02, 2013 | 48.35 | 48.94 | 47.96 | 48.79 | 296,324 | +0.28(+0.58%) |
Oct 01, 2013 | 47.79 | 48.68 | 47.38 | 48.51 | 469,161 | +0.82(+1.72%) |
Sep 30, 2013 | 47.24 | 47.86 | 46.88 | 47.69 | 283,767 | +0.24(+0.51%) |
Sep 27, 2013 | 46.96 | 47.52 | 45.87 | 47.45 | 115,792 | +0.00(+0.00%) |
Sep 26, 2013 | 47.40 | 47.56 | 46.94 | 47.45 | 91,576 | -0.01(-0.02%) |
Sep 25, 2013 | 47.12 | 47.75 | 46.91 | 47.46 | 155,503 | +0.27(+0.57%) |
Sep 24, 2013 | 46.80 | 47.46 | 46.68 | 47.19 | 219,483 | +0.39(+0.83%) |
Sep 23, 2013 | 46.36 | 46.84 | 46.08 | 46.80 | 142,117 | +0.44(+0.95%) |
Sep 20, 2013 | 47.10 | 47.60 | 46.32 | 46.36 | 345,272 | -0.37(-0.79%) |
Sep 19, 2013 | 46.89 | 47.15 | 46.43 | 46.73 | 116,450 | -0.18(-0.38%) |
Sep 18, 2013 | 46.13 | 47.12 | 45.84 | 46.91 | 180,566 | +0.85(+1.85%) |
Sep 17, 2013 | 45.96 | 46.41 | 45.72 | 46.06 | 212,941 | +0.10(+0.22%) |
Sep 16, 2013 | 45.93 | 46.30 | 45.73 | 45.96 | 164,256 | +0.14(+0.31%) |
Sep 13, 2013 | 45.94 | 45.94 | 45.59 | 45.82 | 138,422 | +0.00(+0.00%) |
Sep 12, 2013 | 45.26 | 45.83 | 45.26 | 45.82 | 229,889 | +0.57(+1.26%) |
Sep 11, 2013 | 45.40 | 45.60 | 45.07 | 45.25 | 193,991 | -0.25(-0.55%) |
Sep 10, 2013 | 45.28 | 45.57 | 45.20 | 45.50 | 224,321 | +0.29(+0.64%) |
Sep 09, 2013 | 44.55 | 45.70 | 44.40 | 45.21 | 304,944 | +1.51(+3.46%) |
Sep 06, 2013 | 43.79 | 43.99 | 43.28 | 43.70 | 196,601 | -0.04(-0.09%) |
Sep 05, 2013 | 44.25 | 44.32 | 43.63 | 43.74 | 224,352 | -0.36(-0.82%) |
Sep 04, 2013 | 43.86 | 44.21 | 43.71 | 44.10 | 235,315 | +0.38(+0.87%) |