Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.80 | 45.90 | 45.49 | 45.64 | 381,357 | -0.04(-0.09%) |
Nov 27, 2013 | 45.38 | 45.86 | 45.37 | 45.68 | 910,642 | +0.30(+0.66%) |
Nov 26, 2013 | 45.30 | 45.65 | 45.02 | 45.38 | 1,494,547 | +0.16(+0.35%) |
Nov 25, 2013 | 45.43 | 45.54 | 45.02 | 45.22 | 1,732,892 | -0.07(-0.15%) |
Nov 22, 2013 | 45.80 | 45.80 | 45.17 | 45.29 | 1,536,165 | -0.41(-0.90%) |
Nov 21, 2013 | 45.44 | 46.00 | 45.30 | 45.70 | 1,632,961 | +0.30(+0.66%) |
Nov 20, 2013 | 45.26 | 45.54 | 45.11 | 45.40 | 2,099,625 | +0.18(+0.40%) |
Nov 19, 2013 | 45.27 | 45.50 | 45.08 | 45.22 | 2,711,830 | -0.23(-0.51%) |
Nov 18, 2013 | 45.88 | 45.88 | 45.15 | 45.45 | 1,967,997 | -0.14(-0.31%) |
Nov 15, 2013 | 45.00 | 45.61 | 44.82 | 45.59 | 1,821,776 | +0.79(+1.76%) |
Nov 14, 2013 | 44.48 | 45.07 | 44.40 | 44.80 | 2,374,695 | +0.87(+1.98%) |
Nov 12, 2013 | 43.66 | 44.07 | 43.53 | 43.93 | 1,288,162 | +0.14(+0.32%) |
Nov 11, 2013 | 43.50 | 44.05 | 43.36 | 43.79 | 1,790,216 | +0.29(+0.67%) |
Nov 08, 2013 | 43.54 | 43.73 | 43.19 | 43.50 | 2,031,486 | +0.09(+0.21%) |
Nov 07, 2013 | 43.12 | 44.13 | 43.00 | 43.41 | 3,282,900 | +0.43(+1.00%) |
Nov 06, 2013 | 42.95 | 43.05 | 42.72 | 42.98 | 1,772,212 | +0.35(+0.82%) |
Nov 05, 2013 | 42.82 | 43.41 | 42.34 | 42.63 | 3,830,611 | -0.38(-0.88%) |
Nov 04, 2013 | 44.14 | 44.25 | 42.80 | 43.01 | 3,657,758 | -0.99(-2.25%) |
Nov 01, 2013 | 44.34 | 44.48 | 43.57 | 44.00 | 2,922,933 | -0.07(-0.16%) |
Oct 31, 2013 | 44.64 | 46.70 | 43.75 | 44.07 | 4,596,649 | -1.40(-3.08%) |
Oct 30, 2013 | 46.39 | 47.05 | 44.75 | 45.47 | 5,970,570 | -0.78(-1.69%) |
Oct 29, 2013 | 45.32 | 46.31 | 44.86 | 46.25 | 3,705,486 | +0.36(+0.78%) |
Oct 28, 2013 | 44.59 | 46.13 | 44.46 | 45.89 | 2,589,197 | +1.42(+3.19%) |
Oct 25, 2013 | 45.42 | 45.54 | 44.17 | 44.47 | 2,834,936 | -0.98(-2.16%) |
Oct 24, 2013 | 43.28 | 45.60 | 42.71 | 45.45 | 3,922,161 | +2.03(+4.68%) |
Oct 23, 2013 | 43.87 | 43.92 | 43.25 | 43.42 | 2,219,019 | -0.54(-1.23%) |
Oct 22, 2013 | 43.86 | 44.10 | 43.35 | 43.96 | 3,102,584 | +0.52(+1.20%) |
Oct 21, 2013 | 42.86 | 43.54 | 42.11 | 43.44 | 3,174,254 | +0.80(+1.88%) |
Oct 18, 2013 | 42.74 | 43.28 | 42.50 | 42.64 | 3,276,013 | +0.12(+0.28%) |
Oct 17, 2013 | 41.23 | 42.79 | 41.23 | 42.52 | 6,440,159 | +1.04(+2.51%) |
Oct 16, 2013 | 43.26 | 43.40 | 41.11 | 41.48 | 8,322,385 | -1.43(-3.33%) |
Oct 15, 2013 | 44.73 | 45.13 | 42.75 | 42.91 | 21,661,876 | -9.67(-18.39%) |
Oct 14, 2013 | 52.25 | 52.64 | 51.83 | 52.58 | 2,117,679 | -0.37(-0.70%) |
Oct 11, 2013 | 52.59 | 52.97 | 51.86 | 52.95 | 1,664,687 | +0.26(+0.49%) |
Oct 10, 2013 | 52.94 | 53.07 | 51.73 | 52.69 | 3,257,546 | -0.06(-0.11%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.08 | 52.75 | 1,600,365 | +0.17(+0.32%) |
Oct 08, 2013 | 53.36 | 53.50 | 52.20 | 52.58 | 1,803,362 | -0.88(-1.65%) |
Oct 07, 2013 | 53.69 | 54.41 | 53.24 | 53.46 | 1,355,249 | -0.66(-1.22%) |
Oct 04, 2013 | 54.46 | 55.01 | 54.07 | 54.12 | 1,563,029 | -0.27(-0.50%) |
Oct 03, 2013 | 55.03 | 55.39 | 53.35 | 54.39 | 2,740,193 | -0.98(-1.77%) |
Oct 02, 2013 | 54.99 | 55.50 | 54.75 | 55.37 | 1,491,345 | +0.12(+0.22%) |
Oct 01, 2013 | 55.44 | 55.85 | 55.01 | 55.25 | 1,522,184 | -1.26(-2.23%) |
Sep 27, 2013 | 56.59 | 56.92 | 56.25 | 56.51 | 1,099,576 | -0.39(-0.69%) |
Sep 26, 2013 | 58.14 | 58.36 | 56.77 | 56.90 | 1,582,844 | -1.15(-1.98%) |
Sep 25, 2013 | 58.43 | 58.55 | 57.90 | 58.05 | 891,897 | -0.39(-0.67%) |
Sep 24, 2013 | 59.73 | 59.79 | 57.75 | 58.44 | 1,410,556 | -1.44(-2.40%) |
Sep 23, 2013 | 60.44 | 60.92 | 59.15 | 59.88 | 1,558,201 | -0.85(-1.40%) |
Sep 20, 2013 | 59.80 | 61.01 | 59.73 | 60.73 | 2,092,542 | +1.65(+2.79%) |
Sep 19, 2013 | 60.62 | 60.64 | 58.96 | 59.08 | 1,617,012 | -1.40(-2.31%) |
Sep 18, 2013 | 59.60 | 60.73 | 59.51 | 60.48 | 1,617,920 | +0.99(+1.66%) |
Sep 17, 2013 | 59.93 | 60.00 | 59.02 | 59.49 | 1,301,528 | -0.22(-0.37%) |
Sep 16, 2013 | 60.02 | 60.13 | 59.50 | 59.71 | 957,861 | +0.40(+0.67%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.75 | 59.31 | 1,152,270 | -0.26(-0.44%) |
Sep 12, 2013 | 58.83 | 59.99 | 58.63 | 59.57 | 2,023,430 | +0.73(+1.24%) |
Sep 11, 2013 | 58.00 | 59.05 | 57.93 | 58.84 | 1,586,585 | +0.81(+1.40%) |
Sep 10, 2013 | 57.46 | 58.28 | 57.35 | 58.03 | 1,512,941 | +1.00(+1.75%) |
Sep 09, 2013 | 57.26 | 57.46 | 56.90 | 57.03 | 1,261,917 | +0.11(+0.19%) |
Sep 06, 2013 | 57.63 | 57.67 | 55.45 | 56.92 | 3,070,494 | -0.59(-1.03%) |
Sep 05, 2013 | 58.82 | 59.15 | 57.49 | 57.51 | 1,231,356 | -1.29(-2.19%) |
Sep 04, 2013 | 58.79 | 59.20 | 58.15 | 58.80 | 878,992 | +0.10(+0.17%) |