Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.86 | 46.65 | 45.05 | 46.13 | 909,786 | +0.53(+1.16%) |
Nov 27, 2013 | 47.14 | 47.64 | 45.50 | 45.60 | 2,498,097 | -2.23(-4.66%) |
Nov 26, 2013 | 47.18 | 48.12 | 46.42 | 47.83 | 1,764,906 | +0.80(+1.70%) |
Nov 25, 2013 | 48.00 | 48.33 | 45.81 | 47.03 | 1,865,951 | -1.08(-2.24%) |
Nov 22, 2013 | 48.45 | 48.68 | 47.60 | 48.11 | 1,261,651 | -0.29(-0.60%) |
Nov 21, 2013 | 47.69 | 48.70 | 47.41 | 48.40 | 1,959,657 | +1.14(+2.41%) |
Nov 20, 2013 | 48.20 | 48.86 | 47.06 | 47.26 | 1,745,682 | -0.50(-1.05%) |
Nov 19, 2013 | 48.33 | 49.25 | 47.18 | 47.76 | 3,257,021 | -0.56(-1.16%) |
Nov 18, 2013 | 51.55 | 51.63 | 48.11 | 48.32 | 3,198,057 | -3.01(-5.86%) |
Nov 15, 2013 | 51.01 | 51.39 | 50.47 | 51.33 | 1,105,827 | +0.34(+0.67%) |
Nov 14, 2013 | 50.25 | 51.14 | 49.76 | 50.99 | 1,646,597 | +1.36(+2.74%) |
Nov 12, 2013 | 51.50 | 51.61 | 49.55 | 49.63 | 1,496,518 | -1.87(-3.63%) |
Nov 11, 2013 | 51.07 | 51.98 | 50.67 | 51.50 | 1,376,107 | +0.24(+0.47%) |
Nov 08, 2013 | 49.10 | 51.40 | 48.79 | 51.26 | 2,030,227 | +2.09(+4.25%) |
Nov 07, 2013 | 54.63 | 54.63 | 48.40 | 49.17 | 4,762,359 | -3.38(-6.43%) |
Nov 06, 2013 | 54.10 | 54.89 | 52.24 | 52.55 | 1,685,531 | -0.85(-1.59%) |
Nov 05, 2013 | 54.34 | 54.63 | 53.08 | 53.40 | 1,774,916 | -1.31(-2.39%) |
Nov 04, 2013 | 51.92 | 55.26 | 51.76 | 54.71 | 2,525,385 | +3.03(+5.86%) |
Nov 01, 2013 | 53.30 | 53.35 | 51.36 | 51.68 | 2,267,209 | -1.57(-2.95%) |
Oct 31, 2013 | 54.00 | 54.09 | 52.61 | 53.25 | 1,282,004 | -0.53(-0.99%) |
Oct 30, 2013 | 54.49 | 55.19 | 52.76 | 53.78 | 1,487,205 | -0.69(-1.27%) |
Oct 29, 2013 | 54.50 | 55.09 | 53.73 | 54.47 | 1,666,354 | +0.12(+0.22%) |
Oct 28, 2013 | 54.95 | 54.95 | 53.62 | 54.35 | 1,349,271 | -0.37(-0.68%) |
Oct 25, 2013 | 55.24 | 55.61 | 53.86 | 54.72 | 1,350,636 | -0.09(-0.16%) |
Oct 24, 2013 | 52.22 | 54.95 | 51.83 | 54.81 | 2,021,091 | +2.68(+5.14%) |
Oct 23, 2013 | 53.61 | 53.64 | 50.50 | 52.13 | 5,213,725 | -2.70(-4.92%) |
Oct 22, 2013 | 55.80 | 57.25 | 54.61 | 54.83 | 2,822,290 | -1.17(-2.09%) |
Oct 21, 2013 | 56.78 | 57.33 | 55.72 | 56.00 | 1,869,228 | -0.72(-1.27%) |
Oct 18, 2013 | 55.21 | 56.72 | 55.20 | 56.72 | 1,573,065 | +1.14(+2.05%) |
Oct 17, 2013 | 55.66 | 56.22 | 54.77 | 55.58 | 2,371,270 | +0.18(+0.32%) |
Oct 16, 2013 | 53.70 | 56.12 | 53.70 | 55.40 | 2,304,927 | +1.70(+3.17%) |
Oct 15, 2013 | 54.12 | 54.39 | 53.09 | 53.70 | 2,729,754 | -0.59(-1.09%) |
Oct 14, 2013 | 52.05 | 54.46 | 51.60 | 54.29 | 2,148,711 | +1.97(+3.77%) |
Oct 11, 2013 | 51.90 | 52.85 | 51.23 | 52.32 | 1,954,206 | +0.65(+1.26%) |
Oct 10, 2013 | 50.29 | 51.93 | 50.23 | 51.67 | 2,178,346 | +1.97(+3.96%) |
Oct 09, 2013 | 50.00 | 50.22 | 48.77 | 49.70 | 2,286,244 | -0.30(-0.60%) |
Oct 08, 2013 | 51.16 | 52.08 | 49.57 | 50.00 | 2,824,864 | -1.08(-2.11%) |
Oct 07, 2013 | 52.40 | 52.53 | 51.00 | 51.08 | 2,484,500 | -1.89(-3.57%) |
Oct 04, 2013 | 51.30 | 53.11 | 51.14 | 52.97 | 2,237,659 | +1.69(+3.30%) |
Oct 03, 2013 | 50.79 | 51.43 | 50.45 | 51.28 | 1,586,898 | +0.77(+1.52%) |
Oct 02, 2013 | 50.81 | 51.00 | 49.70 | 50.51 | 2,112,271 | -0.49(-0.96%) |
Oct 01, 2013 | 49.37 | 51.03 | 49.25 | 51.00 | 3,029,936 | +2.39(+4.92%) |
Sep 27, 2013 | 48.77 | 49.19 | 48.23 | 48.61 | 1,717,005 | -0.21(-0.43%) |
Sep 26, 2013 | 48.50 | 49.10 | 48.09 | 48.82 | 1,837,450 | +0.69(+1.43%) |
Sep 25, 2013 | 47.24 | 48.66 | 47.24 | 48.13 | 2,827,001 | +0.93(+1.97%) |
Sep 24, 2013 | 45.95 | 47.41 | 44.75 | 47.20 | 3,469,527 | +2.26(+5.03%) |
Sep 23, 2013 | 45.18 | 45.38 | 43.83 | 44.94 | 1,317,759 | -0.43(-0.95%) |
Sep 20, 2013 | 45.01 | 45.37 | 44.75 | 45.37 | 2,343,654 | +0.46(+1.02%) |
Sep 19, 2013 | 44.85 | 45.38 | 44.52 | 44.91 | 1,732,017 | +0.16(+0.36%) |
Sep 18, 2013 | 44.22 | 44.79 | 43.33 | 44.75 | 1,507,510 | +0.62(+1.40%) |
Sep 17, 2013 | 42.95 | 44.20 | 42.63 | 44.13 | 1,387,543 | +1.10(+2.56%) |
Sep 16, 2013 | 42.91 | 43.70 | 42.63 | 43.03 | 1,220,147 | +0.51(+1.20%) |
Sep 13, 2013 | 43.34 | 43.74 | 42.41 | 42.52 | 1,808,563 | -0.90(-2.07%) |
Sep 12, 2013 | 44.39 | 44.93 | 43.29 | 43.42 | 1,779,853 | -0.53(-1.21%) |
Sep 11, 2013 | 43.57 | 44.13 | 43.09 | 43.95 | 1,060,822 | +0.32(+0.73%) |
Sep 10, 2013 | 43.73 | 44.12 | 43.06 | 43.63 | 2,378,454 | -0.15(-0.34%) |
Sep 09, 2013 | 43.85 | 44.46 | 43.68 | 43.78 | 2,667,464 | +0.36(+0.83%) |
Sep 06, 2013 | 43.25 | 44.00 | 41.98 | 43.42 | 4,256,044 | +1.54(+3.68%) |
Sep 05, 2013 | 39.56 | 42.15 | 37.86 | 41.88 | 6,090,092 | +2.28(+5.76%) |
Sep 04, 2013 | 39.50 | 39.80 | 39.03 | 39.60 | 1,236,774 | -0.11(-0.28%) |