Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.18 | 47.39 | 46.52 | 46.60 | 0 | -0.11(-0.24%) |
Nov 27, 2013 | 47.61 | 47.96 | 46.14 | 46.71 | 0 | -0.81(-1.70%) |
Nov 26, 2013 | 47.57 | 48.11 | 46.86 | 47.52 | 0 | -0.17(-0.36%) |
Nov 25, 2013 | 48.63 | 48.99 | 47.30 | 47.69 | 905,978 | -0.83(-1.71%) |
Nov 22, 2013 | 48.28 | 50.14 | 48.10 | 48.52 | 0 | +0.58(+1.21%) |
Nov 21, 2013 | 47.08 | 48.41 | 46.92 | 47.94 | 0 | +1.11(+2.37%) |
Nov 20, 2013 | 46.00 | 47.45 | 45.81 | 46.83 | 0 | +0.91(+1.98%) |
Nov 19, 2013 | 47.04 | 47.84 | 45.58 | 45.92 | 0 | -1.04(-2.21%) |
Nov 18, 2013 | 47.95 | 48.45 | 46.61 | 46.96 | 0 | -0.55(-1.16%) |
Nov 15, 2013 | 45.00 | 47.83 | 44.82 | 47.51 | 0 | +2.50(+5.55%) |
Nov 14, 2013 | 44.48 | 45.43 | 43.21 | 45.01 | 0 | +1.06(+2.42%) |
Nov 13, 2013 | 40.34 | 44.85 | 40.08 | 43.95 | 0 | +3.05(+7.45%) |
Nov 12, 2013 | 39.00 | 40.94 | 38.97 | 40.90 | 0 | +1.47(+3.73%) |
Nov 11, 2013 | 38.00 | 39.74 | 37.76 | 39.43 | 0 | +1.87(+4.98%) |
Nov 08, 2013 | 36.97 | 38.33 | 36.59 | 37.56 | 0 | +0.59(+1.60%) |
Nov 07, 2013 | 35.40 | 38.29 | 35.20 | 36.97 | 3,834,115 | -0.53(-1.41%) |
Nov 06, 2013 | 40.00 | 40.50 | 37.24 | 37.50 | 3,782,504 | -2.50(-6.25%) |
Nov 05, 2013 | 40.51 | 41.09 | 39.56 | 40.00 | 0 | -0.85(-2.08%) |
Nov 04, 2013 | 40.40 | 41.20 | 40.29 | 40.85 | 0 | +0.45(+1.11%) |
Nov 01, 2013 | 39.04 | 40.66 | 38.81 | 40.40 | 0 | +1.40(+3.59%) |
Oct 31, 2013 | 38.00 | 40.10 | 36.82 | 39.00 | 2,288,033 | +0.41(+1.06%) |
Oct 30, 2013 | 40.60 | 40.94 | 38.02 | 38.59 | 1,118,830 | -2.05(-5.04%) |
Oct 29, 2013 | 39.81 | 40.80 | 39.32 | 40.64 | 0 | +1.21(+3.07%) |
Oct 28, 2013 | 40.67 | 40.85 | 38.97 | 39.43 | 1,130,139 | -1.16(-2.86%) |
Oct 25, 2013 | 39.80 | 40.61 | 39.23 | 40.59 | 0 | +0.77(+1.93%) |
Oct 24, 2013 | 39.08 | 40.51 | 38.72 | 39.82 | 939,418 | +0.90(+2.31%) |
Oct 23, 2013 | 38.29 | 38.97 | 37.90 | 38.92 | 0 | +0.41(+1.06%) |
Oct 22, 2013 | 37.55 | 38.70 | 36.75 | 38.51 | 901,805 | +1.34(+3.61%) |
Oct 21, 2013 | 38.12 | 38.51 | 36.75 | 37.17 | 991,302 | -0.87(-2.29%) |
Oct 18, 2013 | 38.52 | 38.52 | 37.15 | 38.04 | 2,070,332 | -0.31(-0.81%) |
Oct 17, 2013 | 38.98 | 39.07 | 37.80 | 38.35 | 1,575,165 | -0.76(-1.94%) |
Oct 16, 2013 | 37.71 | 39.24 | 37.49 | 39.11 | 0 | +1.92(+5.16%) |
Oct 15, 2013 | 36.76 | 38.20 | 36.03 | 37.19 | 979,255 | -0.15(-0.40%) |
Oct 14, 2013 | 36.73 | 37.46 | 36.10 | 37.34 | 0 | +0.29(+0.78%) |
Oct 11, 2013 | 36.91 | 37.26 | 36.39 | 37.05 | 0 | -0.18(-0.48%) |
Oct 10, 2013 | 35.50 | 37.42 | 35.46 | 37.23 | 1,306,589 | +2.52(+7.26%) |
Oct 09, 2013 | 35.80 | 35.91 | 33.01 | 34.71 | 0 | -0.92(-2.58%) |
Oct 08, 2013 | 38.30 | 38.92 | 35.35 | 35.63 | 0 | -2.64(-6.90%) |
Oct 07, 2013 | 39.80 | 39.80 | 38.11 | 38.27 | 0 | -1.84(-4.59%) |
Oct 04, 2013 | 40.84 | 41.95 | 39.92 | 40.11 | 0 | -0.71(-1.74%) |
Oct 03, 2013 | 40.67 | 41.24 | 39.01 | 40.82 | 2,967,598 | +0.44(+1.09%) |
Oct 02, 2013 | 39.40 | 40.88 | 39.40 | 40.38 | 0 | +0.38(+0.95%) |
Oct 01, 2013 | 38.27 | 40.01 | 38.01 | 40.00 | 0 | +1.85(+4.85%) |
Sep 30, 2013 | 37.08 | 38.87 | 36.93 | 38.15 | 1,322,576 | +0.58(+1.54%) |
Sep 27, 2013 | 37.40 | 37.98 | 36.90 | 37.57 | 0 | +0.03(+0.08%) |
Sep 26, 2013 | 36.70 | 38.29 | 36.29 | 37.54 | 1,144,708 | +0.97(+2.65%) |
Sep 25, 2013 | 36.15 | 37.27 | 36.02 | 36.57 | 1,418,775 | +0.53(+1.47%) |
Sep 24, 2013 | 35.19 | 36.83 | 35.19 | 36.04 | 0 | +0.60(+1.69%) |
Sep 23, 2013 | 35.56 | 35.84 | 33.95 | 35.44 | 0 | -0.22(-0.62%) |
Sep 20, 2013 | 36.16 | 36.22 | 35.22 | 35.66 | 0 | -0.50(-1.38%) |
Sep 19, 2013 | 36.32 | 36.83 | 35.68 | 36.16 | 0 | -0.14(-0.39%) |
Sep 18, 2013 | 36.50 | 36.97 | 35.52 | 36.30 | 0 | -0.42(-1.14%) |
Sep 17, 2013 | 35.61 | 36.75 | 35.28 | 36.72 | 0 | +1.00(+2.80%) |
Sep 16, 2013 | 36.98 | 36.98 | 35.60 | 35.72 | 0 | -0.67(-1.84%) |
Sep 13, 2013 | 36.75 | 36.85 | 35.47 | 36.39 | 0 | -0.86(-2.31%) |
Sep 12, 2013 | 36.30 | 37.71 | 36.11 | 37.25 | 1,359,751 | +1.07(+2.96%) |
Sep 11, 2013 | 37.89 | 37.89 | 35.52 | 36.18 | 0 | -0.83(-2.24%) |
Sep 10, 2013 | 37.69 | 38.37 | 36.50 | 37.01 | 3,340,043 | -0.58(-1.54%) |
Sep 09, 2013 | 35.81 | 38.52 | 35.61 | 37.59 | 0 | +1.97(+5.53%) |
Sep 06, 2013 | 35.27 | 35.80 | 34.63 | 35.62 | 0 | +0.45(+1.28%) |
Sep 05, 2013 | 34.85 | 35.39 | 34.60 | 35.17 | 0 | +0.59(+1.71%) |
Sep 04, 2013 | 34.18 | 34.96 | 33.37 | 34.58 | 0 | +0.33(+0.96%) |