Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.40 | 44.88 | 44.33 | 44.72 | 0 | +0.32(+0.72%) |
Nov 27, 2013 | 44.24 | 44.90 | 44.23 | 44.40 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.74 | 44.84 | 44.19 | 44.27 | 1,581,231 | -0.36(-0.81%) |
Nov 25, 2013 | 44.45 | 45.32 | 44.01 | 44.63 | 2,096,949 | +0.43(+0.97%) |
Nov 22, 2013 | 44.59 | 44.78 | 44.08 | 44.20 | 0 | -0.25(-0.56%) |
Nov 21, 2013 | 45.00 | 45.04 | 44.25 | 44.45 | 2,679,351 | -0.77(-1.70%) |
Nov 20, 2013 | 45.46 | 45.78 | 45.02 | 45.22 | 1,308,148 | -0.13(-0.29%) |
Nov 19, 2013 | 45.77 | 46.02 | 45.13 | 45.35 | 1,232,437 | -0.38(-0.83%) |
Nov 18, 2013 | 45.67 | 46.23 | 45.60 | 45.73 | 1,231,734 | -0.03(-0.07%) |
Nov 15, 2013 | 46.11 | 46.31 | 45.62 | 45.76 | 0 | -0.41(-0.89%) |
Nov 14, 2013 | 46.41 | 46.85 | 46.01 | 46.17 | 1,326,240 | -0.36(-0.77%) |
Nov 13, 2013 | 45.03 | 46.66 | 44.86 | 46.53 | 2,322,822 | +1.42(+3.15%) |
Nov 12, 2013 | 45.09 | 45.31 | 44.94 | 45.11 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.11 | 45.34 | 44.78 | 45.24 | 1,365,207 | -0.03(-0.07%) |
Nov 08, 2013 | 44.57 | 45.27 | 44.55 | 45.27 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.36 | 45.42 | 44.40 | 44.48 | 1,904,684 | -0.68(-1.50%) |
Nov 06, 2013 | 45.31 | 45.48 | 44.84 | 45.16 | 1,215,210 | -0.05(-0.11%) |
Nov 05, 2013 | 45.34 | 45.66 | 44.79 | 45.21 | 1,966,406 | -0.46(-1.01%) |
Nov 04, 2013 | 45.13 | 45.90 | 45.07 | 45.67 | 1,860,081 | +0.61(+1.34%) |
Nov 01, 2013 | 45.01 | 45.41 | 44.77 | 45.06 | 0 | +0.31(+0.69%) |
Oct 31, 2013 | 45.54 | 46.07 | 44.70 | 44.76 | 3,520,101 | -0.79(-1.75%) |
Oct 30, 2013 | 46.53 | 46.79 | 45.45 | 45.55 | 2,890,196 | -1.02(-2.19%) |
Oct 29, 2013 | 46.08 | 46.75 | 45.79 | 46.57 | 2,880,102 | +0.79(+1.73%) |
Oct 28, 2013 | 45.34 | 46.07 | 45.19 | 45.78 | 3,511,862 | -0.10(-0.22%) |
Oct 25, 2013 | 46.82 | 47.07 | 45.11 | 45.88 | 0 | -0.18(-0.39%) |
Oct 24, 2013 | 46.79 | 47.58 | 45.96 | 46.06 | 12,284,100 | -5.81(-11.20%) |
Oct 23, 2013 | 52.44 | 52.81 | 51.75 | 51.87 | 4,353,923 | -1.52(-2.85%) |
Oct 22, 2013 | 51.87 | 53.61 | 51.87 | 53.39 | 2,454,848 | +1.19(+2.28%) |
Oct 21, 2013 | 52.28 | 52.64 | 51.98 | 52.20 | 1,749,776 | +0.05(+0.11%) |
Oct 18, 2013 | 52.17 | 52.43 | 51.97 | 52.15 | 2,230,894 | +0.11(+0.20%) |
Oct 17, 2013 | 52.29 | 52.50 | 51.79 | 52.04 | 1,397,644 | +0.23(+0.44%) |
Oct 16, 2013 | 51.67 | 52.11 | 51.55 | 51.81 | 1,381,881 | +0.50(+0.97%) |
Oct 15, 2013 | 51.30 | 52.29 | 50.99 | 51.31 | 1,630,831 | -0.58(-1.12%) |
Oct 14, 2013 | 51.64 | 51.99 | 51.12 | 51.89 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 51.04 | 52.12 | 51.02 | 51.89 | 0 | +0.83(+1.63%) |
Oct 10, 2013 | 49.74 | 51.32 | 49.65 | 51.06 | 2,053,529 | +1.76(+3.57%) |
Oct 09, 2013 | 50.25 | 50.33 | 48.31 | 49.30 | 2,214,090 | -0.70(-1.40%) |
Oct 08, 2013 | 51.55 | 51.87 | 49.90 | 50.00 | 1,486,649 | -1.67(-3.23%) |
Oct 07, 2013 | 52.20 | 52.73 | 51.64 | 51.67 | 1,258,374 | -0.65(-1.24%) |
Oct 04, 2013 | 51.31 | 52.47 | 51.18 | 52.32 | 0 | +1.16(+2.27%) |
Oct 03, 2013 | 52.27 | 52.40 | 50.93 | 51.16 | 1,499,696 | -1.06(-2.03%) |
Oct 02, 2013 | 51.88 | 52.34 | 51.58 | 52.22 | 1,063,495 | -0.20(-0.38%) |
Oct 01, 2013 | 51.74 | 52.44 | 51.51 | 52.42 | 1,166,252 | +0.72(+1.39%) |
Sep 30, 2013 | 51.31 | 51.89 | 50.85 | 51.70 | 1,503,321 | -0.05(-0.10%) |
Sep 27, 2013 | 51.70 | 52.39 | 51.47 | 51.75 | 0 | -1.02(-1.93%) |
Sep 26, 2013 | 52.36 | 52.92 | 52.21 | 52.77 | 1,120,510 | +0.69(+1.32%) |
Sep 25, 2013 | 52.07 | 52.43 | 51.56 | 52.08 | 1,573,681 | +0.15(+0.29%) |
Sep 24, 2013 | 52.04 | 52.41 | 51.81 | 51.93 | 1,763,987 | -0.05(-0.09%) |
Sep 23, 2013 | 52.69 | 52.95 | 51.89 | 51.98 | 3,217,406 | -0.73(-1.39%) |
Sep 20, 2013 | 52.91 | 53.20 | 52.33 | 52.71 | 0 | -0.06(-0.11%) |
Sep 19, 2013 | 52.55 | 53.03 | 52.30 | 52.77 | 2,987,037 | +0.39(+0.74%) |
Sep 18, 2013 | 51.90 | 52.48 | 51.64 | 52.38 | 2,542,026 | +0.80(+1.55%) |
Sep 17, 2013 | 51.35 | 51.74 | 51.12 | 51.58 | 0 | +0.21(+0.41%) |
Sep 16, 2013 | 51.61 | 51.93 | 51.29 | 51.37 | 0 | +0.10(+0.20%) |
Sep 13, 2013 | 50.81 | 51.32 | 50.59 | 51.27 | 0 | +0.70(+1.38%) |
Sep 12, 2013 | 50.03 | 50.71 | 49.81 | 50.57 | 1,582,342 | +0.45(+0.89%) |
Sep 11, 2013 | 49.40 | 50.21 | 49.20 | 50.12 | 2,043,045 | +0.70(+1.41%) |
Sep 10, 2013 | 49.10 | 49.46 | 48.89 | 49.43 | 1,710,927 | +0.54(+1.10%) |
Sep 09, 2013 | 47.67 | 49.10 | 47.67 | 48.89 | 0 | +1.31(+2.75%) |
Sep 06, 2013 | 48.11 | 48.20 | 46.76 | 47.58 | 0 | -0.34(-0.71%) |
Sep 05, 2013 | 47.29 | 48.01 | 47.24 | 47.92 | 1,123,091 | +0.49(+1.03%) |
Sep 04, 2013 | 47.06 | 47.66 | 46.43 | 47.43 | 1,321,077 | +0.58(+1.24%) |