Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.99 | 50.05 | 49.44 | 49.47 | 1,458,951 | -0.39(-0.78%) |
Nov 27, 2013 | 49.74 | 49.94 | 49.67 | 49.86 | 1,784,722 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,302 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.48 | 4,883,773 | -0.74(-1.47%) |
Nov 22, 2013 | 50.11 | 50.25 | 49.82 | 50.22 | 2,580,212 | +0.21(+0.41%) |
Nov 21, 2013 | 49.67 | 50.05 | 49.62 | 50.01 | 2,872,273 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.16 | 49.39 | 49.54 | 2,957,492 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.64 | 49.74 | 2,815,643 | -0.17(-0.34%) |
Nov 18, 2013 | 50.30 | 50.42 | 49.80 | 49.91 | 3,293,679 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.81 | 50.19 | 5,079,214 | +0.56(+1.13%) |
Nov 14, 2013 | 49.40 | 49.84 | 49.35 | 49.63 | 4,499,681 | +0.27(+0.54%) |
Nov 13, 2013 | 48.35 | 49.37 | 48.35 | 49.37 | 3,342,875 | +0.72(+1.49%) |
Nov 12, 2013 | 48.94 | 49.13 | 48.57 | 48.64 | 4,187,006 | -0.48(-0.97%) |
Nov 11, 2013 | 49.08 | 49.23 | 48.95 | 49.12 | 2,743,340 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.19 | 48.42 | 49.13 | 3,717,513 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.49 | 48.31 | 48.46 | 6,978,019 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.46 | 3,754,122 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.41 | 48.47 | 49.05 | 4,338,471 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.29 | 49.43 | 3,161,645 | +0.25(+0.51%) |
Nov 01, 2013 | 49.35 | 49.43 | 48.83 | 49.18 | 4,331,337 | +0.04(+0.09%) |
Oct 31, 2013 | 49.08 | 49.52 | 48.87 | 49.13 | 3,268,948 | +0.05(+0.10%) |
Oct 30, 2013 | 49.44 | 49.49 | 49.00 | 49.08 | 3,286,032 | -0.36(-0.73%) |
Oct 29, 2013 | 49.35 | 49.44 | 48.94 | 49.44 | 2,979,635 | +0.20(+0.40%) |
Oct 28, 2013 | 49.30 | 49.34 | 49.00 | 49.24 | 2,608,714 | -0.07(-0.15%) |
Oct 25, 2013 | 48.97 | 49.32 | 48.71 | 49.32 | 3,359,954 | +0.51(+1.04%) |
Oct 24, 2013 | 48.75 | 49.01 | 48.70 | 48.81 | 2,775,628 | +0.04(+0.09%) |
Oct 23, 2013 | 48.65 | 48.83 | 48.38 | 48.77 | 3,735,322 | +0.05(+0.11%) |
Oct 22, 2013 | 48.58 | 49.16 | 48.52 | 48.72 | 3,141,538 | +0.34(+0.70%) |
Oct 21, 2013 | 48.17 | 48.56 | 48.06 | 48.38 | 3,210,841 | +0.22(+0.46%) |
Oct 18, 2013 | 47.94 | 48.25 | 47.73 | 48.16 | 6,366,168 | +0.32(+0.66%) |
Oct 17, 2013 | 47.34 | 47.91 | 47.34 | 47.84 | 4,132,204 | +0.34(+0.73%) |
Oct 16, 2013 | 47.84 | 47.99 | 47.45 | 47.50 | 3,933,927 | -0.02(-0.05%) |
Oct 15, 2013 | 47.84 | 47.96 | 47.50 | 47.52 | 4,664,652 | -0.61(-1.27%) |
Oct 14, 2013 | 47.66 | 48.16 | 47.62 | 48.13 | 2,402,034 | +0.18(+0.38%) |
Oct 11, 2013 | 47.58 | 48.00 | 47.51 | 47.95 | 2,819,851 | +0.27(+0.57%) |
Oct 10, 2013 | 46.81 | 47.71 | 46.76 | 47.67 | 4,842,127 | +1.32(+2.85%) |
Oct 09, 2013 | 46.21 | 46.61 | 46.02 | 46.35 | 4,736,634 | +0.15(+0.32%) |
Oct 08, 2013 | 46.74 | 46.91 | 46.17 | 46.21 | 4,425,385 | -0.54(-1.16%) |
Oct 07, 2013 | 46.46 | 47.15 | 46.39 | 46.75 | 2,660,877 | -0.18(-0.39%) |
Oct 04, 2013 | 46.80 | 47.06 | 46.60 | 46.93 | 3,715,649 | +0.18(+0.38%) |
Oct 03, 2013 | 47.15 | 47.29 | 46.33 | 46.76 | 5,018,974 | -0.51(-1.09%) |
Oct 02, 2013 | 47.45 | 47.67 | 47.07 | 47.27 | 5,536,236 | -0.47(-0.98%) |
Oct 01, 2013 | 47.48 | 48.00 | 47.32 | 47.74 | 4,092,702 | +0.27(+0.57%) |
Sep 30, 2013 | 47.15 | 47.68 | 47.07 | 47.47 | 4,526,600 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.50 | 47.62 | 4,720,875 | -0.38(-0.79%) |
Sep 26, 2013 | 47.65 | 48.03 | 47.63 | 48.00 | 3,421,306 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.94 | 47.59 | 47.59 | 4,165,939 | -0.07(-0.15%) |
Sep 24, 2013 | 47.69 | 48.13 | 47.62 | 47.66 | 5,304,197 | +0.00(+0.00%) |
Sep 23, 2013 | 47.53 | 48.10 | 47.53 | 47.66 | 4,368,284 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.79 | 47.63 | 47.63 | 7,912,831 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.79 | 4,340,257 | +0.59(+1.23%) |
Sep 18, 2013 | 47.47 | 48.37 | 47.39 | 48.20 | 3,955,232 | +0.59(+1.23%) |
Sep 17, 2013 | 47.36 | 47.67 | 47.18 | 47.61 | 3,156,189 | +0.26(+0.56%) |
Sep 16, 2013 | 47.67 | 47.67 | 47.26 | 47.34 | 3,841,093 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,136 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.52 | 46.67 | 3,208,713 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.35 | 46.65 | 3,379,058 | -0.05(-0.11%) |
Sep 10, 2013 | 46.30 | 46.83 | 46.24 | 46.71 | 5,070,193 | +0.85(+1.86%) |
Sep 09, 2013 | 45.24 | 46.05 | 45.23 | 45.85 | 3,922,355 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.10 | 5,416,029 | -0.15(-0.32%) |
Sep 05, 2013 | 44.97 | 45.52 | 44.81 | 45.25 | 3,666,526 | +0.25(+0.55%) |
Sep 04, 2013 | 44.51 | 45.19 | 44.43 | 45.00 | 5,171,931 | +0.46(+1.04%) |