Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.23 | 49.50 | 48.23 | 49.04 | 182,634 | -0.37(-0.75%) |
Nov 27, 2013 | 49.18 | 49.45 | 48.99 | 49.41 | 471,259 | +0.26(+0.53%) |
Nov 26, 2013 | 49.26 | 49.56 | 48.87 | 49.15 | 555,459 | -0.04(-0.08%) |
Nov 25, 2013 | 49.22 | 49.29 | 48.93 | 49.19 | 421,339 | +0.15(+0.31%) |
Nov 22, 2013 | 49.13 | 49.32 | 48.90 | 49.04 | 398,874 | -0.11(-0.22%) |
Nov 21, 2013 | 48.73 | 49.30 | 48.56 | 49.15 | 412,253 | +0.48(+0.99%) |
Nov 20, 2013 | 48.65 | 49.37 | 48.46 | 48.67 | 349,262 | +0.06(+0.12%) |
Nov 19, 2013 | 48.61 | 49.45 | 48.42 | 48.61 | 637,105 | -0.13(-0.27%) |
Nov 18, 2013 | 49.89 | 50.11 | 48.61 | 48.74 | 826,270 | -1.12(-2.25%) |
Nov 15, 2013 | 49.40 | 49.94 | 49.27 | 49.86 | 693,296 | +0.47(+0.95%) |
Nov 14, 2013 | 49.50 | 49.81 | 49.05 | 49.39 | 1,189,220 | -0.10(-0.20%) |
Nov 13, 2013 | 48.01 | 49.50 | 48.01 | 49.49 | 973,236 | +1.33(+2.76%) |
Nov 12, 2013 | 48.00 | 48.54 | 47.80 | 48.16 | 932,121 | +0.06(+0.12%) |
Nov 11, 2013 | 47.13 | 48.28 | 47.13 | 48.10 | 1,210,476 | +1.02(+2.17%) |
Nov 08, 2013 | 46.96 | 47.16 | 46.62 | 47.08 | 1,274,455 | +0.17(+0.36%) |
Nov 07, 2013 | 47.73 | 47.93 | 46.81 | 46.91 | 1,261,123 | -0.70(-1.47%) |
Nov 06, 2013 | 48.56 | 48.64 | 47.31 | 47.61 | 786,764 | -0.69(-1.43%) |
Nov 05, 2013 | 49.15 | 49.27 | 48.21 | 48.30 | 1,072,684 | -0.66(-1.35%) |
Nov 04, 2013 | 48.51 | 49.77 | 48.51 | 48.96 | 753,977 | +0.57(+1.18%) |
Nov 01, 2013 | 48.25 | 48.57 | 48.03 | 48.39 | 592,327 | +0.16(+0.33%) |
Oct 31, 2013 | 48.10 | 48.59 | 48.02 | 48.23 | 996,246 | +0.23(+0.48%) |
Oct 30, 2013 | 49.36 | 49.45 | 47.77 | 48.00 | 1,776,871 | -1.23(-2.50%) |
Oct 29, 2013 | 48.81 | 49.24 | 48.38 | 49.23 | 913,306 | +0.44(+0.90%) |
Oct 28, 2013 | 49.21 | 49.30 | 48.63 | 48.79 | 499,577 | -0.37(-0.75%) |
Oct 25, 2013 | 49.53 | 49.67 | 48.46 | 49.16 | 1,433,920 | -0.25(-0.51%) |
Oct 24, 2013 | 49.50 | 49.53 | 47.74 | 49.41 | 1,801,940 | +0.84(+1.73%) |
Oct 23, 2013 | 49.19 | 49.42 | 47.93 | 48.57 | 2,366,916 | -0.79(-1.60%) |
Oct 22, 2013 | 50.11 | 50.90 | 49.26 | 49.36 | 1,039,188 | -0.58(-1.16%) |
Oct 21, 2013 | 50.12 | 50.16 | 49.64 | 49.94 | 495,877 | -0.24(-0.48%) |
Oct 18, 2013 | 49.95 | 50.44 | 49.67 | 50.18 | 557,096 | +0.51(+1.03%) |
Oct 17, 2013 | 49.80 | 49.94 | 49.30 | 49.67 | 757,249 | -0.24(-0.48%) |
Oct 16, 2013 | 49.57 | 50.03 | 49.49 | 49.91 | 1,101,002 | +0.61(+1.24%) |
Oct 15, 2013 | 49.77 | 50.20 | 49.05 | 49.30 | 743,224 | -0.66(-1.32%) |
Oct 14, 2013 | 49.51 | 50.03 | 49.07 | 49.96 | 1,015,110 | -0.04(-0.08%) |
Oct 11, 2013 | 49.64 | 50.16 | 49.47 | 50.00 | 785,210 | +0.30(+0.60%) |
Oct 10, 2013 | 49.25 | 49.97 | 49.18 | 49.70 | 1,108,821 | +0.89(+1.82%) |
Oct 09, 2013 | 48.63 | 49.10 | 47.45 | 48.81 | 2,251,574 | +0.27(+0.56%) |
Oct 08, 2013 | 50.26 | 50.33 | 48.24 | 48.54 | 2,705,249 | -1.83(-3.63%) |
Oct 07, 2013 | 50.55 | 50.95 | 49.96 | 50.37 | 1,412,973 | -0.58(-1.14%) |
Oct 04, 2013 | 51.36 | 51.47 | 50.82 | 50.95 | 1,229,046 | -0.49(-0.95%) |
Oct 03, 2013 | 52.26 | 52.45 | 51.08 | 51.44 | 1,149,873 | -0.90(-1.72%) |
Oct 02, 2013 | 51.42 | 52.60 | 51.32 | 52.34 | 1,256,245 | -0.03(-0.06%) |
Oct 01, 2013 | 52.24 | 53.01 | 52.06 | 52.37 | 684,273 | +0.20(+0.38%) |
Sep 30, 2013 | 52.04 | 52.30 | 51.65 | 52.17 | 1,327,820 | -0.54(-1.02%) |
Sep 27, 2013 | 52.08 | 53.26 | 52.08 | 52.71 | 782,382 | +0.44(+0.84%) |
Sep 26, 2013 | 52.70 | 53.09 | 51.98 | 52.27 | 986,971 | -0.44(-0.83%) |
Sep 25, 2013 | 53.34 | 53.40 | 52.55 | 52.71 | 776,452 | -0.78(-1.46%) |
Sep 24, 2013 | 53.05 | 54.13 | 52.62 | 53.49 | 1,244,810 | +0.61(+1.15%) |
Sep 23, 2013 | 53.32 | 53.50 | 52.84 | 52.88 | 1,205,002 | -0.44(-0.83%) |
Sep 20, 2013 | 54.43 | 54.49 | 53.32 | 53.32 | 4,592,812 | -0.78(-1.44%) |
Sep 19, 2013 | 53.44 | 54.23 | 53.26 | 54.10 | 1,077,154 | +0.81(+1.52%) |
Sep 18, 2013 | 52.73 | 53.29 | 51.91 | 53.29 | 1,028,875 | +0.65(+1.23%) |
Sep 17, 2013 | 52.19 | 53.12 | 52.19 | 52.64 | 962,130 | +0.44(+0.84%) |
Sep 16, 2013 | 53.57 | 53.05 | 52.03 | 52.20 | 2,380,374 | -0.85(-1.60%) |
Sep 13, 2013 | 53.09 | 53.54 | 52.94 | 53.05 | 749,156 | -0.03(-0.06%) |
Sep 12, 2013 | 52.92 | 53.14 | 52.39 | 53.08 | 1,461,797 | -0.04(-0.08%) |
Sep 11, 2013 | 53.41 | 53.50 | 52.47 | 53.12 | 2,187,389 | -0.33(-0.62%) |
Sep 10, 2013 | 51.70 | 53.47 | 51.59 | 53.45 | 2,495,839 | +2.00(+3.89%) |
Sep 09, 2013 | 49.40 | 51.57 | 49.27 | 51.45 | 3,641,610 | +2.18(+4.42%) |
Sep 06, 2013 | 48.86 | 49.35 | 48.28 | 49.27 | 1,865,323 | +0.67(+1.38%) |
Sep 05, 2013 | 47.94 | 48.72 | 47.83 | 48.60 | 2,371,512 | +1.10(+2.32%) |
Sep 04, 2013 | 47.26 | 47.62 | 47.05 | 47.50 | 2,353,385 | +0.25(+0.53%) |