Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.22 | 50.27 | 49.66 | 49.69 | 1,452,426 | -0.39(-0.79%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.89 | 50.09 | 1,776,741 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,703,159 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.57 | 49.70 | 4,861,933 | -0.74(-1.47%) |
Nov 22, 2013 | 50.33 | 50.48 | 50.05 | 50.44 | 2,568,673 | +0.21(+0.41%) |
Nov 21, 2013 | 49.89 | 50.28 | 49.84 | 50.23 | 2,859,428 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.38 | 49.61 | 49.77 | 2,944,266 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.33 | 49.86 | 49.97 | 2,803,052 | -0.17(-0.34%) |
Nov 18, 2013 | 50.52 | 50.64 | 50.03 | 50.14 | 3,278,949 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.03 | 50.42 | 5,056,499 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.06 | 49.57 | 49.86 | 4,479,558 | +0.27(+0.54%) |
Nov 13, 2013 | 48.56 | 49.60 | 48.56 | 49.59 | 3,327,925 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.86 | 4,168,281 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.45 | 49.17 | 49.34 | 2,731,071 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.63 | 49.36 | 3,700,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.53 | 49.71 | 48.52 | 48.68 | 6,946,813 | -1.00(-2.02%) |
Nov 06, 2013 | 49.55 | 49.75 | 49.11 | 49.68 | 3,737,333 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.68 | 49.27 | 4,319,069 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.51 | 49.65 | 3,147,506 | +0.25(+0.51%) |
Nov 01, 2013 | 49.58 | 49.65 | 49.05 | 49.40 | 4,311,967 | +0.04(+0.09%) |
Oct 31, 2013 | 49.30 | 49.74 | 49.09 | 49.36 | 3,254,329 | +0.05(+0.10%) |
Oct 30, 2013 | 49.66 | 49.71 | 49.22 | 49.30 | 3,271,336 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.66 | 49.16 | 49.66 | 2,966,310 | +0.20(+0.40%) |
Oct 28, 2013 | 49.52 | 49.56 | 49.22 | 49.47 | 2,597,048 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,928 | +0.51(+1.04%) |
Oct 24, 2013 | 48.96 | 49.23 | 48.92 | 49.03 | 2,763,215 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,617 | +0.05(+0.11%) |
Oct 22, 2013 | 48.80 | 49.38 | 48.74 | 48.94 | 3,127,489 | +0.34(+0.70%) |
Oct 21, 2013 | 48.38 | 48.78 | 48.27 | 48.60 | 3,196,482 | +0.22(+0.46%) |
Oct 18, 2013 | 48.15 | 48.46 | 47.95 | 48.38 | 6,337,697 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.12 | 47.56 | 48.06 | 4,113,724 | +0.35(+0.73%) |
Oct 16, 2013 | 48.05 | 48.20 | 47.67 | 47.71 | 3,916,334 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.71 | 47.73 | 4,643,791 | -0.61(-1.27%) |
Oct 14, 2013 | 47.87 | 48.38 | 47.84 | 48.35 | 2,391,292 | +0.18(+0.38%) |
Oct 11, 2013 | 47.79 | 48.22 | 47.73 | 48.16 | 2,807,241 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,820,473 | +1.33(+2.85%) |
Oct 09, 2013 | 46.41 | 46.82 | 46.23 | 46.56 | 4,715,452 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.12 | 46.38 | 46.41 | 4,405,594 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,978 | -0.18(-0.39%) |
Oct 04, 2013 | 47.01 | 47.27 | 46.81 | 47.14 | 3,699,032 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.50 | 46.54 | 46.97 | 4,996,529 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.88 | 47.28 | 47.48 | 5,511,477 | -0.47(-0.98%) |
Oct 01, 2013 | 47.70 | 48.21 | 47.53 | 47.95 | 4,074,399 | +0.27(+0.57%) |
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.68 | 4,506,356 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.71 | 47.83 | 4,699,763 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.24 | 47.84 | 48.21 | 3,406,006 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.15 | 47.80 | 47.80 | 4,147,309 | -0.07(-0.15%) |
Sep 24, 2013 | 47.90 | 48.35 | 47.83 | 47.87 | 5,280,476 | +0.00(+0.00%) |
Sep 23, 2013 | 47.74 | 48.32 | 47.74 | 47.87 | 4,348,749 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.84 | 47.84 | 7,877,444 | -1.16(-2.38%) |
Sep 19, 2013 | 48.55 | 49.22 | 48.55 | 49.01 | 4,320,847 | +0.60(+1.23%) |
Sep 18, 2013 | 47.68 | 48.59 | 47.60 | 48.41 | 3,937,543 | +0.59(+1.23%) |
Sep 17, 2013 | 47.57 | 47.88 | 47.39 | 47.82 | 3,142,074 | +0.27(+0.56%) |
Sep 16, 2013 | 47.88 | 47.89 | 47.47 | 47.56 | 3,823,915 | +0.36(+0.77%) |
Sep 13, 2013 | 46.93 | 47.35 | 46.85 | 47.20 | 4,123,612 | +0.32(+0.68%) |
Sep 12, 2013 | 46.79 | 47.26 | 46.72 | 46.88 | 3,194,364 | +0.01(+0.03%) |
Sep 11, 2013 | 46.90 | 47.09 | 46.55 | 46.86 | 3,363,946 | -0.05(-0.11%) |
Sep 10, 2013 | 46.50 | 47.04 | 46.44 | 46.92 | 5,047,518 | +0.85(+1.86%) |
Sep 09, 2013 | 45.44 | 46.26 | 45.43 | 46.06 | 3,904,814 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.01 | 45.30 | 5,391,808 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,650,129 | +0.25(+0.55%) |
Sep 04, 2013 | 44.70 | 45.40 | 44.63 | 45.20 | 5,148,801 | +0.46(+1.04%) |