Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.43 | 50.43 | 49.72 | 50.10 | 12,314 | +0.10(+0.20%) |
Nov 27, 2013 | 49.39 | 50.00 | 49.06 | 50.00 | 30,285 | +0.78(+1.58%) |
Nov 26, 2013 | 49.40 | 49.93 | 48.93 | 49.22 | 123,616 | -0.08(-0.16%) |
Nov 25, 2013 | 49.61 | 50.16 | 49.18 | 49.30 | 49,206 | +0.07(+0.14%) |
Nov 22, 2013 | 49.72 | 49.83 | 48.80 | 49.23 | 28,300 | -0.64(-1.28%) |
Nov 21, 2013 | 49.17 | 49.98 | 49.09 | 49.87 | 16,993 | +0.87(+1.78%) |
Nov 20, 2013 | 48.92 | 49.00 | 48.37 | 49.00 | 12,890 | +0.63(+1.30%) |
Nov 19, 2013 | 48.05 | 48.91 | 47.50 | 48.37 | 60,469 | +0.19(+0.39%) |
Nov 18, 2013 | 47.77 | 48.32 | 47.35 | 48.18 | 22,330 | +0.43(+0.90%) |
Nov 15, 2013 | 47.90 | 47.99 | 47.09 | 47.75 | 26,899 | -0.24(-0.50%) |
Nov 14, 2013 | 48.38 | 48.38 | 47.81 | 47.99 | 8,434 | -0.46(-0.95%) |
Nov 13, 2013 | 48.35 | 48.85 | 48.00 | 48.45 | 14,605 | -0.09(-0.19%) |
Nov 12, 2013 | 48.27 | 49.98 | 48.12 | 48.54 | 21,560 | +0.25(+0.52%) |
Nov 11, 2013 | 49.07 | 49.07 | 48.04 | 48.29 | 25,018 | -0.95(-1.93%) |
Nov 08, 2013 | 47.67 | 49.43 | 47.50 | 49.24 | 107,658 | +1.49(+3.12%) |
Nov 07, 2013 | 48.88 | 49.20 | 47.39 | 47.75 | 74,883 | -0.69(-1.42%) |
Nov 06, 2013 | 48.57 | 49.15 | 48.10 | 48.44 | 11,412 | +0.04(+0.08%) |
Nov 05, 2013 | 48.26 | 48.92 | 47.40 | 48.40 | 27,601 | +0.05(+0.10%) |
Nov 04, 2013 | 48.01 | 48.59 | 47.14 | 48.35 | 46,656 | +0.37(+0.77%) |
Nov 01, 2013 | 49.22 | 50.47 | 47.44 | 47.98 | 70,140 | -1.34(-2.72%) |
Oct 31, 2013 | 50.59 | 50.60 | 49.11 | 49.32 | 53,346 | -1.52(-2.99%) |
Oct 30, 2013 | 51.26 | 52.00 | 50.63 | 50.84 | 25,399 | -0.52(-1.01%) |
Oct 29, 2013 | 51.60 | 51.70 | 50.77 | 51.36 | 25,142 | -0.14(-0.27%) |
Oct 28, 2013 | 51.00 | 51.50 | 50.52 | 51.50 | 23,244 | +0.31(+0.61%) |
Oct 25, 2013 | 51.20 | 51.30 | 50.49 | 51.19 | 15,866 | +0.21(+0.41%) |
Oct 24, 2013 | 50.12 | 51.13 | 50.04 | 50.98 | 20,804 | +0.63(+1.25%) |
Oct 23, 2013 | 50.20 | 50.93 | 49.53 | 50.35 | 70,969 | -0.24(-0.47%) |
Oct 22, 2013 | 49.94 | 50.91 | 49.68 | 50.59 | 34,941 | +0.49(+0.98%) |
Oct 21, 2013 | 49.78 | 50.40 | 49.72 | 50.10 | 37,622 | +0.61(+1.23%) |
Oct 18, 2013 | 47.97 | 49.49 | 47.97 | 49.49 | 53,762 | +1.70(+3.56%) |
Oct 17, 2013 | 46.80 | 47.79 | 44.50 | 47.79 | 40,677 | +0.84(+1.79%) |
Oct 16, 2013 | 46.39 | 47.32 | 46.39 | 46.95 | 18,354 | +0.34(+0.73%) |
Oct 15, 2013 | 46.75 | 47.08 | 46.17 | 46.61 | 33,181 | -0.35(-0.75%) |
Oct 14, 2013 | 46.46 | 47.01 | 46.46 | 46.96 | 29,776 | +0.16(+0.34%) |
Oct 11, 2013 | 44.88 | 46.80 | 44.84 | 46.80 | 33,146 | +1.61(+3.56%) |
Oct 10, 2013 | 44.10 | 45.53 | 43.65 | 45.19 | 46,084 | +1.67(+3.84%) |
Oct 09, 2013 | 43.60 | 44.20 | 43.22 | 43.52 | 32,676 | -0.11(-0.25%) |
Oct 08, 2013 | 43.90 | 44.03 | 43.44 | 43.63 | 22,591 | -0.13(-0.30%) |
Oct 07, 2013 | 43.99 | 44.25 | 43.73 | 43.76 | 22,464 | -0.61(-1.37%) |
Oct 04, 2013 | 44.00 | 44.57 | 44.00 | 44.37 | 26,234 | +0.36(+0.82%) |
Oct 03, 2013 | 45.51 | 45.52 | 44.00 | 44.01 | 25,868 | -0.91(-2.03%) |
Oct 02, 2013 | 46.17 | 46.17 | 44.88 | 44.92 | 34,912 | -1.44(-3.11%) |
Oct 01, 2013 | 46.26 | 46.52 | 45.61 | 46.36 | 39,191 | +0.14(+0.30%) |
Sep 30, 2013 | 44.46 | 46.22 | 44.46 | 46.22 | 27,624 | +0.79(+1.74%) |
Sep 27, 2013 | 45.20 | 45.51 | 44.99 | 45.43 | 5,825 | -0.13(-0.29%) |
Sep 26, 2013 | 45.80 | 45.80 | 44.89 | 45.56 | 10,307 | -0.01(-0.02%) |
Sep 25, 2013 | 45.79 | 46.21 | 45.35 | 45.57 | 14,913 | -0.03(-0.07%) |
Sep 24, 2013 | 45.04 | 46.10 | 44.30 | 45.60 | 18,857 | +0.47(+1.04%) |
Sep 23, 2013 | 44.22 | 45.50 | 43.00 | 45.13 | 29,959 | +0.56(+1.26%) |
Sep 20, 2013 | 43.10 | 44.57 | 43.06 | 44.57 | 62,353 | +1.81(+4.23%) |
Sep 19, 2013 | 42.54 | 42.86 | 42.35 | 42.76 | 12,435 | +0.22(+0.52%) |
Sep 18, 2013 | 42.76 | 42.98 | 42.39 | 42.54 | 41,493 | -0.34(-0.79%) |
Sep 17, 2013 | 42.72 | 42.95 | 42.72 | 42.88 | 24,974 | +0.08(+0.19%) |
Sep 16, 2013 | 42.65 | 42.97 | 42.66 | 42.80 | 15,835 | +0.15(+0.35%) |
Sep 13, 2013 | 42.85 | 43.05 | 42.50 | 42.65 | 6,732 | +0.04(+0.09%) |
Sep 12, 2013 | 42.83 | 43.00 | 42.55 | 42.61 | 16,574 | -0.10(-0.23%) |
Sep 11, 2013 | 42.87 | 43.00 | 42.67 | 42.71 | 16,910 | -0.29(-0.67%) |
Sep 10, 2013 | 43.05 | 43.10 | 42.96 | 43.00 | 37,005 | +0.00(+0.00%) |
Sep 09, 2013 | 43.14 | 43.14 | 42.90 | 43.00 | 20,241 | +0.11(+0.26%) |
Sep 06, 2013 | 43.01 | 43.06 | 42.25 | 42.89 | 15,128 | +0.01(+0.02%) |
Sep 05, 2013 | 42.90 | 43.06 | 42.52 | 42.88 | 26,007 | -0.01(-0.02%) |
Sep 04, 2013 | 43.43 | 43.81 | 42.76 | 42.89 | 21,653 | -0.47(-1.08%) |