Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,393 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.01 | 47.41 | 6,476,855 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.42 | 46.96 | 47.01 | 7,968,220 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.80 | 46.93 | 6,811,674 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.61 | 46.89 | 11,066,752 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.78 | 46.73 | 47.25 | 22,255,334 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.74 | 48.94 | 6,467,631 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.26 | 48.82 | 49.04 | 4,562,071 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,304 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.92 | 4,844,561 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.76 | 6,329,104 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,763,967 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.86 | 4,350,673 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,569,412 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.62 | 5,082,701 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.40 | 7,048,013 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.05 | 6,139,115 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.24 | 47.26 | 6,977,258 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.80 | 47.40 | 47.70 | 5,960,146 | +0.44(+0.93%) |
Nov 01, 2013 | 47.45 | 47.48 | 46.98 | 47.26 | 5,153,507 | -0.12(-0.26%) |
Oct 31, 2013 | 48.31 | 48.35 | 47.28 | 47.38 | 10,229,800 | -0.67(-1.40%) |
Oct 30, 2013 | 47.05 | 48.23 | 46.44 | 48.05 | 11,714,602 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.46 | 46.95 | 47.04 | 8,270,390 | -0.41(-0.86%) |
Oct 28, 2013 | 46.71 | 47.57 | 46.48 | 47.45 | 7,660,434 | +0.59(+1.26%) |
Oct 25, 2013 | 46.92 | 46.93 | 46.52 | 46.85 | 5,892,039 | -0.04(-0.09%) |
Oct 24, 2013 | 47.11 | 47.21 | 46.80 | 46.90 | 6,341,145 | -0.10(-0.22%) |
Oct 23, 2013 | 47.53 | 47.67 | 46.98 | 47.00 | 6,382,413 | -0.62(-1.31%) |
Oct 22, 2013 | 47.38 | 47.87 | 47.14 | 47.62 | 5,166,287 | +0.31(+0.65%) |
Oct 21, 2013 | 47.33 | 47.48 | 46.93 | 47.32 | 3,829,212 | +0.02(+0.05%) |
Oct 18, 2013 | 47.66 | 47.72 | 47.11 | 47.29 | 8,016,098 | -0.14(-0.29%) |
Oct 17, 2013 | 46.55 | 47.45 | 46.49 | 47.43 | 4,785,705 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.73 | 46.13 | 46.73 | 4,313,007 | +0.71(+1.54%) |
Oct 15, 2013 | 46.44 | 46.47 | 45.99 | 46.02 | 5,257,037 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.60 | 45.93 | 46.55 | 4,240,984 | +0.32(+0.70%) |
Oct 11, 2013 | 46.17 | 46.24 | 45.67 | 46.23 | 4,837,603 | -0.18(-0.38%) |
Oct 10, 2013 | 46.19 | 46.50 | 46.08 | 46.40 | 3,607,516 | +0.56(+1.21%) |
Oct 09, 2013 | 45.50 | 45.93 | 45.44 | 45.85 | 5,277,567 | +0.41(+0.90%) |
Oct 08, 2013 | 45.87 | 45.95 | 45.36 | 45.44 | 6,035,218 | -0.40(-0.88%) |
Oct 07, 2013 | 46.16 | 46.30 | 45.82 | 45.84 | 4,511,362 | -0.53(-1.15%) |
Oct 04, 2013 | 46.39 | 46.40 | 46.14 | 46.37 | 3,817,046 | -0.03(-0.06%) |
Oct 03, 2013 | 46.51 | 46.61 | 46.15 | 46.40 | 5,421,386 | -0.15(-0.31%) |
Oct 02, 2013 | 46.60 | 46.60 | 46.22 | 46.55 | 4,887,399 | -0.19(-0.41%) |
Oct 01, 2013 | 46.76 | 46.86 | 46.56 | 46.74 | 5,641,775 | -0.05(-0.11%) |
Sep 30, 2013 | 46.45 | 46.80 | 46.35 | 46.79 | 6,252,264 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.01 | 46.28 | 46.76 | 4,619,550 | +0.42(+0.90%) |
Sep 26, 2013 | 46.38 | 46.74 | 46.18 | 46.34 | 5,517,171 | +0.09(+0.21%) |
Sep 25, 2013 | 46.77 | 46.80 | 45.92 | 46.25 | 8,649,981 | -0.49(-1.05%) |
Sep 24, 2013 | 46.87 | 46.99 | 46.65 | 46.74 | 5,627,380 | -0.36(-0.76%) |
Sep 23, 2013 | 47.20 | 47.28 | 46.93 | 47.10 | 3,413,167 | -0.11(-0.23%) |
Sep 20, 2013 | 47.78 | 47.89 | 47.21 | 47.21 | 6,389,366 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.53 | 47.82 | 3,947,288 | -0.07(-0.14%) |
Sep 18, 2013 | 46.97 | 47.92 | 46.96 | 47.89 | 5,941,302 | +0.80(+1.71%) |
Sep 17, 2013 | 46.72 | 47.12 | 46.72 | 47.08 | 3,476,019 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.11 | 46.59 | 46.65 | 4,328,971 | +0.02(+0.05%) |
Sep 13, 2013 | 46.98 | 47.17 | 46.57 | 46.63 | 5,627,398 | -0.24(-0.52%) |
Sep 12, 2013 | 47.63 | 47.71 | 46.55 | 46.87 | 7,652,999 | -0.66(-1.38%) |
Sep 11, 2013 | 47.34 | 47.54 | 47.21 | 47.53 | 4,826,090 | +0.19(+0.40%) |
Sep 10, 2013 | 47.13 | 47.45 | 46.95 | 47.34 | 6,057,078 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.82 | 46.33 | 46.75 | 4,560,031 | +0.47(+1.01%) |
Sep 06, 2013 | 46.49 | 46.64 | 46.14 | 46.28 | 4,521,295 | -0.12(-0.27%) |
Sep 05, 2013 | 46.55 | 46.73 | 46.41 | 46.41 | 4,145,763 | -0.07(-0.14%) |
Sep 04, 2013 | 46.50 | 46.66 | 46.39 | 46.47 | 5,671,843 | -0.03(-0.06%) |