Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.07 | 52.31 | 51.73 | 52.17 | 120,288 | +0.13(+0.25%) |
Nov 27, 2013 | 52.39 | 52.39 | 52.00 | 52.04 | 225,387 | -0.24(-0.46%) |
Nov 26, 2013 | 52.37 | 52.56 | 52.18 | 52.28 | 289,931 | -0.17(-0.32%) |
Nov 25, 2013 | 52.14 | 52.72 | 52.05 | 52.45 | 348,732 | +0.34(+0.65%) |
Nov 22, 2013 | 51.59 | 52.46 | 51.50 | 52.11 | 527,712 | +0.55(+1.07%) |
Nov 21, 2013 | 51.24 | 51.83 | 51.24 | 51.56 | 358,153 | +0.05(+0.10%) |
Nov 20, 2013 | 51.36 | 51.90 | 51.12 | 51.51 | 285,269 | +0.27(+0.53%) |
Nov 19, 2013 | 51.00 | 51.52 | 50.78 | 51.24 | 231,725 | +0.14(+0.27%) |
Nov 18, 2013 | 51.90 | 51.90 | 50.80 | 51.10 | 376,036 | -0.63(-1.22%) |
Nov 15, 2013 | 51.58 | 51.84 | 51.34 | 51.73 | 365,883 | +0.08(+0.15%) |
Nov 14, 2013 | 50.98 | 51.74 | 50.98 | 51.65 | 346,189 | +0.62(+1.21%) |
Nov 13, 2013 | 50.69 | 51.28 | 50.69 | 51.03 | 516,726 | +0.05(+0.10%) |
Nov 12, 2013 | 49.62 | 51.02 | 49.62 | 50.98 | 492,929 | +1.00(+2.00%) |
Nov 11, 2013 | 49.91 | 50.47 | 49.74 | 49.98 | 316,906 | +0.11(+0.22%) |
Nov 08, 2013 | 49.42 | 50.39 | 49.39 | 49.87 | 351,996 | +0.54(+1.09%) |
Nov 07, 2013 | 50.21 | 50.66 | 49.25 | 49.33 | 491,326 | -0.81(-1.62%) |
Nov 06, 2013 | 51.00 | 51.11 | 50.09 | 50.14 | 479,725 | -0.82(-1.61%) |
Nov 05, 2013 | 49.80 | 51.12 | 49.60 | 50.96 | 678,371 | +1.14(+2.29%) |
Nov 04, 2013 | 49.76 | 50.17 | 49.73 | 49.82 | 648,503 | +0.21(+0.42%) |
Nov 01, 2013 | 49.44 | 49.87 | 49.20 | 49.61 | 507,666 | +0.40(+0.81%) |
Oct 31, 2013 | 48.45 | 49.32 | 48.21 | 49.21 | 485,074 | +0.66(+1.36%) |
Oct 30, 2013 | 49.50 | 49.50 | 48.33 | 48.55 | 587,505 | -0.44(-0.90%) |
Oct 29, 2013 | 49.13 | 49.17 | 48.56 | 48.99 | 450,806 | -0.13(-0.26%) |
Oct 28, 2013 | 49.39 | 49.45 | 48.86 | 49.12 | 360,618 | -0.31(-0.63%) |
Oct 25, 2013 | 49.25 | 49.48 | 48.71 | 49.43 | 267,212 | +0.21(+0.43%) |
Oct 24, 2013 | 48.59 | 49.24 | 48.43 | 49.22 | 424,956 | +0.87(+1.80%) |
Oct 23, 2013 | 47.72 | 48.38 | 47.33 | 48.35 | 372,567 | +0.53(+1.11%) |
Oct 22, 2013 | 48.00 | 48.12 | 47.46 | 47.82 | 246,079 | +0.01(+0.02%) |
Oct 21, 2013 | 47.58 | 47.81 | 47.41 | 47.81 | 218,430 | +0.21(+0.44%) |
Oct 18, 2013 | 47.79 | 47.94 | 47.08 | 47.60 | 244,827 | -0.13(-0.27%) |
Oct 17, 2013 | 46.68 | 47.88 | 46.46 | 47.73 | 436,185 | +0.94(+2.01%) |
Oct 16, 2013 | 46.26 | 46.92 | 46.26 | 46.79 | 251,933 | +0.87(+1.89%) |
Oct 15, 2013 | 46.20 | 46.47 | 45.83 | 45.92 | 181,431 | -0.37(-0.80%) |
Oct 14, 2013 | 45.62 | 46.40 | 45.47 | 46.29 | 255,948 | +0.51(+1.11%) |
Oct 11, 2013 | 45.69 | 45.92 | 45.41 | 45.78 | 139,467 | +0.12(+0.26%) |
Oct 10, 2013 | 45.08 | 45.74 | 45.01 | 45.66 | 287,199 | +0.99(+2.22%) |
Oct 09, 2013 | 45.24 | 45.24 | 44.12 | 44.67 | 362,612 | -0.44(-0.98%) |
Oct 08, 2013 | 46.32 | 46.39 | 45.07 | 45.11 | 286,160 | -1.24(-2.68%) |
Oct 07, 2013 | 46.71 | 46.86 | 46.33 | 46.35 | 185,277 | -0.78(-1.65%) |
Oct 04, 2013 | 46.76 | 47.39 | 46.64 | 47.13 | 215,520 | +0.43(+0.92%) |
Oct 03, 2013 | 46.79 | 46.94 | 45.87 | 46.70 | 334,027 | -0.13(-0.28%) |
Oct 02, 2013 | 46.88 | 47.41 | 45.41 | 46.83 | 406,400 | +0.21(+0.45%) |
Oct 01, 2013 | 46.39 | 47.06 | 46.19 | 46.62 | 523,809 | +0.36(+0.78%) |
Sep 30, 2013 | 45.93 | 46.47 | 45.68 | 46.26 | 344,688 | +0.01(+0.02%) |
Sep 27, 2013 | 46.26 | 46.62 | 46.13 | 46.25 | 255,183 | -0.29(-0.62%) |
Sep 26, 2013 | 46.31 | 46.63 | 46.00 | 46.54 | 210,842 | +0.36(+0.78%) |
Sep 25, 2013 | 46.11 | 46.45 | 46.02 | 46.18 | 203,393 | +0.18(+0.39%) |
Sep 24, 2013 | 45.23 | 46.27 | 45.19 | 46.00 | 461,578 | +0.54(+1.19%) |
Sep 23, 2013 | 46.17 | 46.17 | 45.26 | 45.46 | 448,311 | -0.63(-1.37%) |
Sep 20, 2013 | 46.57 | 46.74 | 46.08 | 46.09 | 574,513 | -0.55(-1.18%) |
Sep 19, 2013 | 47.22 | 47.23 | 46.62 | 46.64 | 202,246 | -0.44(-0.93%) |
Sep 18, 2013 | 47.22 | 47.28 | 46.55 | 47.08 | 296,601 | -0.29(-0.61%) |
Sep 17, 2013 | 46.97 | 47.43 | 46.53 | 47.37 | 293,818 | +0.00(+0.00%) |
Sep 16, 2013 | 47.37 | 47.55 | 47.17 | 47.37 | 268,367 | +0.11(+0.23%) |
Sep 13, 2013 | 47.30 | 47.41 | 46.74 | 47.26 | 260,224 | -0.14(-0.30%) |
Sep 12, 2013 | 48.19 | 48.19 | 47.26 | 47.40 | 333,749 | -0.75(-1.56%) |
Sep 11, 2013 | 47.82 | 48.22 | 47.39 | 48.15 | 216,805 | +0.33(+0.69%) |
Sep 10, 2013 | 47.82 | 48.22 | 47.38 | 47.82 | 380,564 | +0.24(+0.50%) |
Sep 09, 2013 | 46.41 | 47.75 | 46.13 | 47.58 | 708,729 | +1.22(+2.63%) |
Sep 06, 2013 | 46.54 | 46.54 | 45.76 | 46.36 | 293,571 | +0.01(+0.02%) |
Sep 05, 2013 | 46.35 | 46.65 | 46.29 | 46.35 | 477,295 | -0.01(-0.02%) |
Sep 04, 2013 | 45.95 | 46.54 | 45.80 | 46.36 | 427,883 | +0.49(+1.07%) |