Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.24 | 46.41 | 46.21 | 46.22 | 257,087 | +0.03(+0.07%) |
Nov 27, 2013 | 45.95 | 46.21 | 45.95 | 46.19 | 362,444 | +0.17(+0.38%) |
Nov 26, 2013 | 46.03 | 46.11 | 45.90 | 46.01 | 479,736 | +0.02(+0.03%) |
Nov 25, 2013 | 46.17 | 46.18 | 45.97 | 46.00 | 194,653 | -0.17(-0.38%) |
Nov 22, 2013 | 45.89 | 46.18 | 45.89 | 46.17 | 222,652 | +0.17(+0.38%) |
Nov 21, 2013 | 45.67 | 46.00 | 45.67 | 46.00 | 257,574 | +0.31(+0.67%) |
Nov 20, 2013 | 46.01 | 46.07 | 45.58 | 45.69 | 285,116 | -0.22(-0.48%) |
Nov 19, 2013 | 45.98 | 46.10 | 45.85 | 45.91 | 275,985 | -0.15(-0.33%) |
Nov 18, 2013 | 46.25 | 46.34 | 45.97 | 46.06 | 437,893 | -0.02(-0.05%) |
Nov 15, 2013 | 45.82 | 46.11 | 45.82 | 46.08 | 428,361 | +0.33(+0.73%) |
Nov 14, 2013 | 45.59 | 45.80 | 45.52 | 45.75 | 203,321 | +0.47(+1.03%) |
Nov 12, 2013 | 45.38 | 45.39 | 45.16 | 45.29 | 159,479 | -0.13(-0.28%) |
Nov 11, 2013 | 45.42 | 45.46 | 45.33 | 45.41 | 216,495 | +0.03(+0.07%) |
Nov 08, 2013 | 44.95 | 45.40 | 44.93 | 45.38 | 454,245 | +0.40(+0.88%) |
Nov 07, 2013 | 45.69 | 45.69 | 44.98 | 44.99 | 255,052 | -0.64(-1.40%) |
Nov 06, 2013 | 45.72 | 45.76 | 45.54 | 45.63 | 253,043 | +0.21(+0.47%) |
Nov 05, 2013 | 45.45 | 45.51 | 45.27 | 45.41 | 211,791 | -0.34(-0.74%) |
Nov 04, 2013 | 45.47 | 45.75 | 45.47 | 45.75 | 333,733 | +0.26(+0.57%) |
Nov 01, 2013 | 45.51 | 45.60 | 45.25 | 45.49 | 657,649 | -0.02(-0.05%) |
Oct 31, 2013 | 45.79 | 45.81 | 45.51 | 45.52 | 360,729 | -0.24(-0.52%) |
Oct 30, 2013 | 46.00 | 46.03 | 45.57 | 45.75 | 390,769 | -0.17(-0.38%) |
Oct 29, 2013 | 45.92 | 45.94 | 45.82 | 45.93 | 210,813 | +0.11(+0.24%) |
Oct 28, 2013 | 45.82 | 45.89 | 45.71 | 45.82 | 378,912 | -0.01(-0.02%) |
Oct 25, 2013 | 45.82 | 45.82 | 45.65 | 45.82 | 377,385 | +0.05(+0.10%) |
Oct 24, 2013 | 45.76 | 45.81 | 45.61 | 45.78 | 163,914 | +0.24(+0.54%) |
Oct 23, 2013 | 45.68 | 45.68 | 45.43 | 45.53 | 567,938 | -0.40(-0.88%) |
Oct 22, 2013 | 45.85 | 46.09 | 45.79 | 45.93 | 462,737 | +0.33(+0.72%) |
Oct 21, 2013 | 45.63 | 45.64 | 45.50 | 45.61 | 477,667 | +0.04(+0.10%) |
Oct 18, 2013 | 45.35 | 45.60 | 45.35 | 45.56 | 482,370 | +0.27(+0.59%) |
Oct 17, 2013 | 44.91 | 45.33 | 44.86 | 45.29 | 479,800 | +0.44(+0.99%) |
Oct 16, 2013 | 44.57 | 44.85 | 44.56 | 44.85 | 633,311 | +0.49(+1.10%) |
Oct 15, 2013 | 44.61 | 44.63 | 44.33 | 44.36 | 300,564 | -0.31(-0.69%) |
Oct 14, 2013 | 44.29 | 44.72 | 44.24 | 44.67 | 203,210 | +0.11(+0.25%) |
Oct 11, 2013 | 44.27 | 44.56 | 44.21 | 44.56 | 1,068,676 | +0.31(+0.70%) |
Oct 10, 2013 | 43.91 | 44.26 | 43.85 | 44.25 | 370,880 | +0.89(+2.06%) |
Oct 09, 2013 | 43.51 | 43.52 | 43.10 | 43.36 | 311,571 | +0.09(+0.20%) |
Oct 08, 2013 | 43.81 | 43.85 | 43.26 | 43.27 | 425,554 | -0.47(-1.07%) |
Oct 07, 2013 | 43.73 | 43.94 | 43.63 | 43.74 | 288,540 | -0.36(-0.81%) |
Oct 04, 2013 | 43.99 | 44.15 | 43.82 | 44.09 | 463,539 | +0.18(+0.41%) |
Oct 03, 2013 | 44.19 | 44.19 | 43.71 | 43.91 | 952,668 | -0.26(-0.59%) |
Oct 02, 2013 | 44.09 | 44.20 | 43.89 | 44.17 | 467,925 | -0.06(-0.14%) |
Oct 01, 2013 | 43.97 | 44.27 | 43.95 | 44.24 | 422,240 | +0.08(+0.18%) |
Sep 27, 2013 | 44.22 | 44.22 | 44.01 | 44.16 | 310,366 | -0.14(-0.32%) |
Sep 26, 2013 | 44.32 | 44.46 | 44.17 | 44.30 | 312,039 | +0.14(+0.32%) |
Sep 25, 2013 | 44.12 | 44.31 | 44.09 | 44.16 | 557,982 | -0.04(-0.09%) |
Sep 24, 2013 | 44.31 | 44.45 | 44.12 | 44.20 | 263,115 | -0.08(-0.18%) |
Sep 23, 2013 | 44.25 | 44.40 | 44.14 | 44.27 | 278,729 | -0.07(-0.15%) |
Sep 20, 2013 | 44.78 | 44.78 | 44.33 | 44.34 | 303,734 | -0.40(-0.90%) |
Sep 19, 2013 | 44.97 | 44.99 | 44.64 | 44.74 | 275,513 | -0.14(-0.32%) |
Sep 18, 2013 | 44.11 | 44.95 | 43.95 | 44.88 | 267,916 | +0.87(+1.97%) |
Sep 17, 2013 | 43.92 | 44.05 | 43.92 | 44.02 | 162,758 | +0.10(+0.23%) |
Sep 16, 2013 | 44.18 | 44.18 | 43.89 | 43.92 | 337,774 | +0.31(+0.70%) |
Sep 13, 2013 | 43.59 | 43.63 | 43.44 | 43.61 | 203,383 | +0.14(+0.33%) |
Sep 12, 2013 | 43.64 | 43.67 | 43.45 | 43.47 | 150,924 | -0.23(-0.52%) |
Sep 11, 2013 | 43.52 | 43.70 | 43.41 | 43.70 | 343,482 | +0.13(+0.29%) |
Sep 10, 2013 | 43.55 | 43.57 | 43.39 | 43.57 | 312,400 | +0.42(+0.97%) |
Sep 09, 2013 | 42.82 | 43.17 | 42.82 | 43.15 | 182,898 | +0.58(+1.37%) |
Sep 06, 2013 | 42.62 | 42.77 | 42.23 | 42.57 | 63,945 | +0.11(+0.26%) |
Sep 05, 2013 | 42.22 | 42.50 | 42.22 | 42.46 | 249,258 | +0.09(+0.20%) |
Sep 04, 2013 | 42.06 | 42.41 | 41.98 | 42.38 | 153,942 | +0.43(+1.03%) |