Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.03 | 50.08 | 49.47 | 49.50 | 1,458,019 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.70 | 49.89 | 1,783,582 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 49.99 | 49.52 | 49.69 | 2,713,567 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.38 | 49.51 | 4,880,652 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.28 | 49.86 | 50.25 | 2,578,563 | +0.21(+0.41%) |
Nov 21, 2013 | 49.70 | 50.09 | 49.65 | 50.04 | 2,870,437 | +0.47(+0.94%) |
Nov 20, 2013 | 50.09 | 50.19 | 49.42 | 49.58 | 2,955,602 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.67 | 49.78 | 2,813,844 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.83 | 49.95 | 3,291,574 | -0.28(-0.56%) |
Nov 15, 2013 | 50.43 | 50.57 | 49.84 | 50.23 | 5,075,968 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.87 | 49.38 | 49.66 | 4,496,806 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,739 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.60 | 48.67 | 4,184,330 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.26 | 48.98 | 49.15 | 2,741,587 | -0.01(-0.03%) |
Nov 08, 2013 | 48.46 | 49.22 | 48.45 | 49.17 | 3,715,138 | +0.68(+1.39%) |
Nov 07, 2013 | 49.34 | 49.52 | 48.34 | 48.49 | 6,973,560 | -1.00(-2.02%) |
Nov 06, 2013 | 49.36 | 49.55 | 48.92 | 49.49 | 3,751,723 | +0.41(+0.84%) |
Nov 05, 2013 | 48.76 | 49.44 | 48.50 | 49.08 | 4,335,699 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.32 | 49.46 | 3,159,625 | +0.25(+0.51%) |
Nov 01, 2013 | 49.39 | 49.46 | 48.86 | 49.21 | 4,328,570 | +0.04(+0.09%) |
Oct 31, 2013 | 49.11 | 49.55 | 48.90 | 49.17 | 3,266,859 | +0.05(+0.10%) |
Oct 30, 2013 | 49.47 | 49.52 | 49.03 | 49.11 | 3,283,932 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.47 | 48.98 | 49.47 | 2,977,731 | +0.20(+0.40%) |
Oct 28, 2013 | 49.33 | 49.37 | 49.03 | 49.28 | 2,607,047 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,807 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.04 | 48.73 | 48.84 | 2,773,854 | +0.04(+0.09%) |
Oct 23, 2013 | 48.68 | 48.86 | 48.41 | 48.80 | 3,732,935 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,531 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.59 | 48.09 | 48.41 | 3,208,789 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.76 | 48.19 | 6,362,099 | +0.32(+0.66%) |
Oct 17, 2013 | 47.37 | 47.94 | 47.37 | 47.87 | 4,129,563 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.48 | 47.53 | 3,931,413 | -0.02(-0.05%) |
Oct 15, 2013 | 47.87 | 47.99 | 47.53 | 47.55 | 4,661,671 | -0.61(-1.27%) |
Oct 14, 2013 | 47.69 | 48.19 | 47.65 | 48.16 | 2,400,499 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.54 | 47.98 | 2,818,049 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.74 | 46.79 | 47.70 | 4,839,033 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.64 | 46.05 | 46.38 | 4,733,607 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.94 | 46.20 | 46.24 | 4,422,557 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,659,177 | -0.18(-0.39%) |
Oct 04, 2013 | 46.83 | 47.09 | 46.63 | 46.96 | 3,713,274 | +0.18(+0.38%) |
Oct 03, 2013 | 47.18 | 47.32 | 46.36 | 46.79 | 5,015,767 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.10 | 47.30 | 5,532,698 | -0.47(-0.98%) |
Oct 01, 2013 | 47.51 | 48.03 | 47.35 | 47.77 | 4,090,086 | +0.27(+0.57%) |
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |