Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.03 | 50.08 | 49.48 | 49.51 | 1,457,872 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.71 | 49.90 | 1,783,402 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 50.00 | 49.52 | 49.69 | 2,713,294 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.39 | 49.51 | 4,880,161 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.29 | 49.86 | 50.25 | 2,578,303 | +0.21(+0.41%) |
Nov 21, 2013 | 49.71 | 50.09 | 49.65 | 50.05 | 2,870,148 | +0.47(+0.94%) |
Nov 20, 2013 | 50.10 | 50.19 | 49.43 | 49.58 | 2,955,305 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.68 | 49.78 | 2,813,561 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.84 | 49.95 | 3,291,243 | -0.28(-0.56%) |
Nov 15, 2013 | 50.44 | 50.58 | 49.85 | 50.23 | 5,075,457 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.88 | 49.39 | 49.67 | 4,496,353 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,403 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.61 | 48.68 | 4,183,908 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.27 | 48.99 | 49.16 | 2,741,310 | -0.01(-0.03%) |
Nov 08, 2013 | 48.47 | 49.22 | 48.45 | 49.17 | 3,714,763 | +0.68(+1.39%) |
Nov 07, 2013 | 49.35 | 49.52 | 48.34 | 48.50 | 6,972,857 | -1.00(-2.02%) |
Nov 06, 2013 | 49.37 | 49.56 | 48.93 | 49.49 | 3,751,345 | +0.41(+0.84%) |
Nov 05, 2013 | 48.77 | 49.44 | 48.50 | 49.08 | 4,335,262 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.33 | 49.46 | 3,159,306 | +0.25(+0.51%) |
Nov 01, 2013 | 49.39 | 49.46 | 48.86 | 49.21 | 4,328,133 | +0.04(+0.09%) |
Oct 31, 2013 | 49.12 | 49.55 | 48.91 | 49.17 | 3,266,530 | +0.05(+0.10%) |
Oct 30, 2013 | 49.48 | 49.52 | 49.03 | 49.12 | 3,283,601 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.48 | 48.98 | 49.48 | 2,977,431 | +0.20(+0.40%) |
Oct 28, 2013 | 49.34 | 49.38 | 49.04 | 49.28 | 2,606,784 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,468 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.05 | 48.74 | 48.85 | 2,773,574 | +0.04(+0.09%) |
Oct 23, 2013 | 48.69 | 48.86 | 48.41 | 48.80 | 3,732,559 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,214 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.60 | 48.09 | 48.41 | 3,208,466 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.77 | 48.19 | 6,361,458 | +0.32(+0.66%) |
Oct 17, 2013 | 47.38 | 47.94 | 47.38 | 47.88 | 4,129,147 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.49 | 47.53 | 3,931,016 | -0.02(-0.05%) |
Oct 15, 2013 | 47.88 | 48.00 | 47.53 | 47.56 | 4,661,201 | -0.61(-1.27%) |
Oct 14, 2013 | 47.70 | 48.20 | 47.66 | 48.16 | 2,400,257 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.55 | 47.98 | 2,817,765 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.75 | 46.79 | 47.71 | 4,838,545 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.65 | 46.06 | 46.39 | 4,733,130 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.95 | 46.20 | 46.24 | 4,422,111 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,658,909 | -0.18(-0.39%) |
Oct 04, 2013 | 46.84 | 47.09 | 46.64 | 46.97 | 3,712,900 | +0.18(+0.38%) |
Oct 03, 2013 | 47.19 | 47.33 | 46.37 | 46.79 | 5,015,261 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.11 | 47.31 | 5,532,140 | -0.47(-0.98%) |
Oct 01, 2013 | 47.52 | 48.03 | 47.36 | 47.78 | 4,089,674 | +0.27(+0.57%) |
Sep 30, 2013 | 47.19 | 47.72 | 47.10 | 47.50 | 4,523,251 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.86 | 47.53 | 47.65 | 4,717,383 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.67 | 48.03 | 3,418,775 | +0.41(+0.86%) |
Sep 25, 2013 | 47.89 | 47.97 | 47.62 | 47.62 | 4,162,857 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.70 | 5,300,273 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.14 | 47.56 | 47.70 | 4,365,052 | +0.03(+0.06%) |
Sep 20, 2013 | 48.80 | 48.83 | 47.67 | 47.67 | 7,906,977 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.04 | 48.37 | 48.83 | 4,337,046 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.41 | 47.43 | 48.23 | 3,952,305 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,153,854 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.71 | 47.29 | 47.38 | 3,838,251 | +0.36(+0.77%) |
Sep 13, 2013 | 46.76 | 47.18 | 46.67 | 47.02 | 4,139,072 | +0.32(+0.68%) |
Sep 12, 2013 | 46.62 | 47.09 | 46.55 | 46.70 | 3,206,340 | +0.01(+0.03%) |
Sep 11, 2013 | 46.73 | 46.92 | 46.38 | 46.69 | 3,376,558 | -0.05(-0.11%) |
Sep 10, 2013 | 46.33 | 46.87 | 46.27 | 46.74 | 5,066,442 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.09 | 45.26 | 45.89 | 3,919,453 | +0.76(+1.68%) |
Sep 06, 2013 | 45.49 | 45.70 | 44.85 | 45.13 | 5,412,022 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.56 | 44.84 | 45.28 | 3,663,814 | +0.25(+0.55%) |
Sep 04, 2013 | 44.54 | 45.23 | 44.46 | 45.03 | 5,168,105 | +0.46(+1.04%) |