Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.38 | 49.67 | 49.23 | 49.27 | 641,518 | +0.09(+0.18%) |
Nov 27, 2013 | 49.55 | 49.76 | 48.95 | 49.18 | 393,532 | -0.24(-0.48%) |
Nov 26, 2013 | 49.89 | 50.18 | 49.35 | 49.41 | 447,660 | -0.62(-1.24%) |
Nov 25, 2013 | 50.16 | 50.31 | 49.71 | 50.03 | 454,413 | -0.07(-0.13%) |
Nov 22, 2013 | 50.39 | 50.58 | 49.80 | 50.10 | 242,129 | -0.38(-0.76%) |
Nov 21, 2013 | 50.43 | 50.95 | 50.33 | 50.48 | 275,868 | +0.00(+0.00%) |
Nov 20, 2013 | 50.86 | 51.06 | 50.24 | 50.48 | 272,165 | -0.23(-0.45%) |
Nov 19, 2013 | 50.51 | 51.06 | 50.33 | 50.71 | 395,218 | +0.29(+0.57%) |
Nov 18, 2013 | 50.34 | 50.72 | 50.03 | 50.43 | 277,527 | +0.19(+0.37%) |
Nov 15, 2013 | 49.90 | 50.25 | 49.64 | 50.24 | 255,483 | +0.51(+1.04%) |
Nov 14, 2013 | 49.68 | 50.02 | 49.25 | 49.72 | 216,157 | +0.16(+0.31%) |
Nov 13, 2013 | 48.96 | 49.84 | 48.78 | 49.57 | 312,804 | +0.16(+0.31%) |
Nov 12, 2013 | 49.21 | 49.50 | 49.02 | 49.41 | 449,230 | -0.29(-0.58%) |
Nov 11, 2013 | 49.86 | 49.99 | 49.54 | 49.70 | 181,616 | -0.34(-0.69%) |
Nov 08, 2013 | 49.07 | 50.24 | 49.07 | 50.04 | 230,630 | +0.83(+1.68%) |
Nov 07, 2013 | 50.21 | 50.30 | 49.13 | 49.22 | 272,759 | -0.97(-1.94%) |
Nov 06, 2013 | 50.04 | 50.30 | 49.58 | 50.19 | 352,185 | +0.56(+1.12%) |
Nov 05, 2013 | 49.63 | 49.99 | 49.31 | 49.63 | 370,051 | -0.24(-0.48%) |
Nov 04, 2013 | 49.09 | 49.91 | 48.60 | 49.87 | 542,336 | +1.06(+2.18%) |
Nov 01, 2013 | 48.50 | 49.00 | 48.30 | 48.81 | 388,613 | +0.33(+0.67%) |
Oct 31, 2013 | 48.68 | 49.12 | 48.46 | 48.48 | 401,137 | -0.20(-0.40%) |
Oct 30, 2013 | 48.91 | 49.31 | 48.05 | 48.68 | 810,852 | -0.74(-1.50%) |
Oct 29, 2013 | 48.91 | 49.42 | 46.91 | 49.42 | 906,799 | +0.08(+0.17%) |
Oct 28, 2013 | 49.59 | 49.75 | 48.82 | 49.34 | 391,994 | -0.48(-0.97%) |
Oct 25, 2013 | 49.87 | 50.05 | 49.51 | 49.82 | 386,607 | -0.03(-0.07%) |
Oct 24, 2013 | 50.10 | 50.16 | 49.81 | 49.85 | 298,010 | -0.07(-0.15%) |
Oct 23, 2013 | 49.73 | 50.05 | 49.48 | 49.93 | 345,613 | -0.20(-0.41%) |
Oct 22, 2013 | 49.63 | 50.42 | 49.57 | 50.13 | 502,769 | +0.73(+1.47%) |
Oct 21, 2013 | 49.37 | 49.56 | 49.01 | 49.41 | 238,371 | +0.17(+0.35%) |
Oct 18, 2013 | 49.30 | 49.49 | 48.92 | 49.23 | 383,118 | +0.03(+0.07%) |
Oct 17, 2013 | 48.75 | 49.36 | 48.75 | 49.20 | 257,555 | +0.42(+0.85%) |
Oct 16, 2013 | 48.62 | 49.13 | 48.37 | 48.79 | 344,615 | +0.46(+0.94%) |
Oct 15, 2013 | 47.83 | 48.61 | 47.68 | 48.33 | 556,594 | +0.38(+0.80%) |
Oct 14, 2013 | 47.34 | 48.14 | 47.34 | 47.95 | 584,899 | -0.10(-0.20%) |
Oct 11, 2013 | 48.16 | 48.35 | 47.56 | 48.05 | 510,300 | -0.10(-0.20%) |
Oct 10, 2013 | 48.24 | 48.44 | 47.89 | 48.14 | 287,925 | +0.40(+0.84%) |
Oct 09, 2013 | 48.10 | 48.10 | 47.57 | 47.74 | 474,529 | -0.15(-0.32%) |
Oct 08, 2013 | 48.09 | 48.60 | 47.89 | 47.90 | 400,028 | -0.21(-0.44%) |
Oct 07, 2013 | 47.91 | 48.62 | 47.80 | 48.11 | 284,518 | -0.51(-1.04%) |
Oct 04, 2013 | 48.50 | 48.90 | 48.33 | 48.62 | 331,843 | +0.05(+0.10%) |
Oct 03, 2013 | 48.71 | 49.22 | 48.43 | 48.57 | 401,989 | -0.40(-0.82%) |
Oct 02, 2013 | 48.35 | 49.14 | 48.29 | 48.97 | 603,075 | +0.34(+0.70%) |
Oct 01, 2013 | 47.42 | 48.92 | 47.26 | 48.62 | 738,077 | +1.28(+2.70%) |
Sep 30, 2013 | 46.50 | 47.49 | 46.17 | 47.34 | 247,145 | +0.16(+0.35%) |
Sep 27, 2013 | 47.16 | 47.31 | 46.70 | 47.18 | 205,040 | -0.53(-1.11%) |
Sep 26, 2013 | 47.48 | 47.99 | 47.13 | 47.71 | 258,441 | +0.42(+0.88%) |
Sep 25, 2013 | 47.59 | 47.78 | 47.20 | 47.30 | 324,739 | -0.08(-0.17%) |
Sep 24, 2013 | 47.31 | 47.84 | 47.11 | 47.38 | 290,261 | +0.20(+0.43%) |
Sep 23, 2013 | 47.26 | 47.46 | 46.85 | 47.17 | 488,722 | -0.15(-0.31%) |
Sep 20, 2013 | 48.41 | 48.41 | 46.98 | 47.32 | 1,360,169 | -1.02(-2.11%) |
Sep 19, 2013 | 48.88 | 48.89 | 47.77 | 48.34 | 458,613 | -0.20(-0.40%) |
Sep 18, 2013 | 48.04 | 48.58 | 47.69 | 48.53 | 742,641 | +0.50(+1.03%) |
Sep 17, 2013 | 47.29 | 48.22 | 47.29 | 48.04 | 408,552 | +0.85(+1.80%) |
Sep 16, 2013 | 47.20 | 48.07 | 47.12 | 47.19 | 628,342 | +0.99(+2.15%) |
Sep 13, 2013 | 46.37 | 46.70 | 46.05 | 46.20 | 235,608 | -0.02(-0.05%) |
Sep 12, 2013 | 46.57 | 46.57 | 45.85 | 46.22 | 262,275 | -0.54(-1.15%) |
Sep 11, 2013 | 46.15 | 46.81 | 45.54 | 46.76 | 251,077 | +0.49(+1.06%) |
Sep 10, 2013 | 46.11 | 46.70 | 45.89 | 46.27 | 309,662 | +0.59(+1.30%) |
Sep 09, 2013 | 45.13 | 45.96 | 45.13 | 45.67 | 229,677 | +0.80(+1.78%) |
Sep 06, 2013 | 45.08 | 45.28 | 44.56 | 44.88 | 213,895 | +0.02(+0.04%) |
Sep 05, 2013 | 44.70 | 45.11 | 44.50 | 44.86 | 396,842 | -0.01(-0.02%) |
Sep 04, 2013 | 43.94 | 45.01 | 43.80 | 44.87 | 437,532 | +0.94(+2.13%) |