Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.97 | 51.40 | 50.28 | 50.50 | 149,098 | -0.09(-0.17%) |
Nov 27, 2013 | 51.20 | 51.70 | 49.94 | 50.59 | 431,290 | -0.34(-0.67%) |
Nov 26, 2013 | 51.04 | 51.10 | 49.71 | 50.93 | 488,083 | -0.21(-0.41%) |
Nov 25, 2013 | 51.85 | 51.86 | 50.55 | 51.14 | 225,386 | +0.68(+1.34%) |
Nov 22, 2013 | 51.91 | 52.42 | 50.25 | 50.46 | 321,597 | -1.19(-2.30%) |
Nov 21, 2013 | 50.88 | 52.70 | 49.60 | 51.65 | 434,046 | +0.89(+1.75%) |
Nov 20, 2013 | 49.40 | 50.86 | 49.07 | 50.76 | 276,039 | +1.41(+2.86%) |
Nov 19, 2013 | 48.58 | 49.40 | 48.57 | 49.35 | 232,079 | +0.89(+1.84%) |
Nov 18, 2013 | 49.43 | 49.73 | 48.24 | 48.46 | 332,925 | -0.28(-0.58%) |
Nov 15, 2013 | 49.02 | 50.30 | 48.58 | 48.74 | 542,441 | +0.16(+0.32%) |
Nov 14, 2013 | 48.65 | 48.85 | 48.26 | 48.58 | 172,587 | +0.06(+0.12%) |
Nov 13, 2013 | 48.09 | 49.15 | 47.92 | 48.53 | 498,459 | +0.45(+0.93%) |
Nov 12, 2013 | 47.78 | 48.33 | 46.89 | 48.08 | 251,485 | +0.36(+0.76%) |
Nov 11, 2013 | 46.76 | 48.30 | 46.59 | 47.71 | 396,316 | +0.96(+2.06%) |
Nov 08, 2013 | 46.87 | 47.21 | 45.31 | 46.75 | 408,651 | -0.17(-0.36%) |
Nov 07, 2013 | 48.38 | 48.38 | 46.38 | 46.92 | 468,694 | -0.92(-1.92%) |
Nov 06, 2013 | 47.54 | 48.02 | 44.55 | 47.84 | 874,655 | +1.57(+3.39%) |
Nov 05, 2013 | 45.99 | 46.75 | 44.95 | 46.27 | 589,365 | +0.19(+0.41%) |
Nov 04, 2013 | 44.67 | 46.30 | 44.45 | 46.08 | 770,241 | +1.71(+3.85%) |
Nov 01, 2013 | 42.84 | 44.65 | 42.75 | 44.37 | 784,423 | +1.77(+4.16%) |
Oct 31, 2013 | 42.36 | 42.73 | 41.79 | 42.60 | 349,739 | +0.81(+1.93%) |
Oct 30, 2013 | 42.48 | 42.66 | 41.76 | 41.79 | 325,437 | -0.35(-0.83%) |
Oct 29, 2013 | 41.13 | 42.17 | 41.00 | 42.15 | 291,241 | +1.18(+2.88%) |
Oct 28, 2013 | 41.08 | 41.56 | 40.71 | 40.97 | 271,277 | +0.03(+0.06%) |
Oct 25, 2013 | 41.65 | 42.00 | 40.64 | 40.94 | 859,421 | -0.55(-1.32%) |
Oct 24, 2013 | 43.55 | 43.63 | 40.97 | 41.49 | 1,254,012 | -2.69(-6.09%) |
Oct 23, 2013 | 44.72 | 45.03 | 43.83 | 44.18 | 460,468 | -0.57(-1.27%) |
Oct 22, 2013 | 44.80 | 45.32 | 44.33 | 44.74 | 464,357 | +0.20(+0.44%) |
Oct 21, 2013 | 44.29 | 45.80 | 44.08 | 44.55 | 759,165 | +0.54(+1.23%) |
Oct 18, 2013 | 44.13 | 44.28 | 43.48 | 44.01 | 544,252 | +0.55(+1.26%) |
Oct 17, 2013 | 42.62 | 44.28 | 42.41 | 43.46 | 1,116,802 | +1.06(+2.50%) |
Oct 16, 2013 | 41.85 | 42.80 | 41.85 | 42.40 | 439,634 | +0.55(+1.32%) |
Oct 15, 2013 | 41.83 | 42.42 | 41.17 | 41.85 | 388,343 | +0.13(+0.31%) |
Oct 14, 2013 | 42.11 | 42.20 | 40.76 | 41.72 | 559,247 | -0.60(-1.42%) |
Oct 11, 2013 | 43.06 | 43.30 | 42.04 | 42.32 | 653,243 | -1.03(-2.37%) |
Oct 10, 2013 | 42.99 | 43.57 | 42.57 | 43.34 | 408,189 | +0.72(+1.70%) |
Oct 09, 2013 | 41.62 | 43.21 | 41.62 | 42.62 | 714,407 | +1.04(+2.49%) |
Oct 08, 2013 | 42.94 | 42.99 | 41.49 | 41.59 | 381,636 | -0.68(-1.60%) |
Oct 07, 2013 | 42.34 | 42.76 | 41.94 | 42.26 | 377,819 | -0.12(-0.28%) |
Oct 04, 2013 | 42.51 | 42.81 | 41.91 | 42.38 | 495,081 | +0.01(+0.03%) |
Oct 03, 2013 | 42.85 | 43.05 | 41.81 | 42.37 | 703,353 | +0.62(+1.48%) |
Oct 02, 2013 | 41.18 | 41.84 | 40.52 | 41.75 | 401,446 | +0.53(+1.28%) |
Oct 01, 2013 | 40.67 | 41.32 | 40.53 | 41.22 | 445,774 | +0.43(+1.05%) |
Sep 30, 2013 | 40.67 | 41.34 | 40.40 | 40.79 | 397,928 | -0.61(-1.46%) |
Sep 27, 2013 | 40.38 | 41.81 | 40.11 | 41.40 | 612,575 | +0.73(+1.79%) |
Sep 26, 2013 | 42.46 | 42.89 | 40.03 | 40.67 | 818,231 | -1.39(-3.31%) |
Sep 25, 2013 | 41.76 | 42.81 | 41.61 | 42.06 | 369,683 | +0.15(+0.36%) |
Sep 24, 2013 | 42.30 | 42.30 | 40.89 | 41.91 | 461,432 | +0.48(+1.15%) |
Sep 23, 2013 | 40.64 | 41.81 | 40.43 | 41.44 | 615,890 | +1.06(+2.63%) |
Sep 20, 2013 | 39.82 | 40.57 | 39.80 | 40.37 | 622,893 | +0.79(+1.99%) |
Sep 19, 2013 | 40.38 | 40.65 | 38.60 | 39.59 | 562,801 | -0.74(-1.83%) |
Sep 18, 2013 | 39.28 | 40.38 | 39.08 | 40.32 | 499,821 | +1.31(+3.36%) |
Sep 17, 2013 | 38.49 | 39.47 | 38.19 | 39.01 | 594,389 | +0.66(+1.73%) |
Sep 16, 2013 | 38.94 | 39.07 | 37.45 | 38.35 | 814,818 | -0.38(-0.99%) |
Sep 13, 2013 | 37.87 | 39.07 | 37.74 | 38.73 | 858,458 | +0.72(+1.88%) |
Sep 12, 2013 | 38.79 | 38.91 | 36.95 | 38.02 | 925,915 | -0.17(-0.44%) |
Sep 11, 2013 | 36.38 | 38.30 | 36.26 | 38.19 | 905,553 | +1.75(+4.81%) |
Sep 10, 2013 | 35.64 | 36.45 | 35.62 | 36.43 | 725,834 | +0.91(+2.57%) |
Sep 09, 2013 | 35.38 | 35.61 | 34.75 | 35.52 | 355,484 | +0.33(+0.94%) |
Sep 06, 2013 | 35.66 | 35.79 | 34.76 | 35.19 | 885,688 | -0.64(-1.78%) |
Sep 05, 2013 | 34.21 | 35.83 | 34.00 | 35.83 | 1,243,628 | +1.72(+5.04%) |
Sep 04, 2013 | 34.07 | 34.24 | 33.80 | 34.11 | 892,903 | +0.20(+0.58%) |