Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.07 | 50.33 | 49.92 | 50.08 | 710,462 | +0.06(+0.12%) |
Nov 27, 2013 | 50.68 | 50.75 | 49.96 | 50.02 | 1,819,693 | -0.44(-0.86%) |
Nov 26, 2013 | 50.63 | 50.95 | 50.42 | 50.46 | 1,500,395 | -0.05(-0.10%) |
Nov 25, 2013 | 51.39 | 51.61 | 50.50 | 50.51 | 1,312,425 | -0.84(-1.63%) |
Nov 22, 2013 | 50.90 | 51.38 | 50.58 | 51.35 | 857,490 | +0.35(+0.69%) |
Nov 21, 2013 | 50.20 | 51.08 | 50.06 | 51.00 | 1,579,732 | +1.01(+2.02%) |
Nov 20, 2013 | 50.46 | 50.56 | 49.84 | 49.98 | 747,506 | -0.45(-0.89%) |
Nov 19, 2013 | 50.97 | 51.00 | 50.26 | 50.44 | 954,438 | -0.60(-1.18%) |
Nov 18, 2013 | 51.31 | 51.61 | 50.84 | 51.04 | 758,776 | -0.25(-0.48%) |
Nov 15, 2013 | 51.58 | 51.61 | 51.21 | 51.29 | 1,193,474 | -0.16(-0.32%) |
Nov 14, 2013 | 51.22 | 51.51 | 50.96 | 51.45 | 1,002,882 | +0.37(+0.72%) |
Nov 13, 2013 | 50.11 | 51.11 | 50.11 | 51.08 | 2,117,437 | +0.58(+1.14%) |
Nov 12, 2013 | 50.46 | 50.56 | 50.16 | 50.51 | 1,298,867 | -0.02(-0.03%) |
Nov 11, 2013 | 50.72 | 50.92 | 50.42 | 50.52 | 1,189,187 | -0.18(-0.36%) |
Nov 08, 2013 | 49.58 | 50.73 | 49.51 | 50.70 | 1,345,251 | +1.13(+2.28%) |
Nov 07, 2013 | 50.30 | 50.46 | 49.50 | 49.57 | 1,405,081 | -0.66(-1.31%) |
Nov 06, 2013 | 50.42 | 50.47 | 49.99 | 50.23 | 847,470 | +0.03(+0.05%) |
Nov 05, 2013 | 50.20 | 50.30 | 49.74 | 50.20 | 1,229,610 | -0.12(-0.23%) |
Nov 04, 2013 | 50.22 | 50.36 | 49.98 | 50.32 | 1,446,638 | +0.15(+0.31%) |
Nov 01, 2013 | 50.49 | 50.80 | 49.92 | 50.17 | 1,946,146 | -0.29(-0.58%) |
Oct 31, 2013 | 50.45 | 50.78 | 50.06 | 50.46 | 1,570,448 | -0.03(-0.05%) |
Oct 30, 2013 | 50.78 | 50.93 | 50.31 | 50.49 | 1,300,633 | -0.13(-0.25%) |
Oct 29, 2013 | 50.33 | 50.64 | 50.08 | 50.61 | 1,158,025 | +0.39(+0.78%) |
Oct 28, 2013 | 49.89 | 50.26 | 49.81 | 50.22 | 1,464,309 | +0.23(+0.45%) |
Oct 25, 2013 | 50.51 | 50.62 | 49.86 | 50.00 | 2,090,422 | -0.44(-0.87%) |
Oct 24, 2013 | 49.85 | 50.58 | 49.73 | 50.44 | 1,919,837 | +0.75(+1.52%) |
Oct 23, 2013 | 49.61 | 49.70 | 49.11 | 49.68 | 1,439,327 | -0.02(-0.03%) |
Oct 22, 2013 | 49.34 | 49.84 | 49.21 | 49.70 | 1,497,139 | +0.55(+1.12%) |
Oct 21, 2013 | 49.08 | 49.54 | 48.97 | 49.15 | 1,686,644 | +0.26(+0.54%) |
Oct 18, 2013 | 48.41 | 49.09 | 48.19 | 48.89 | 3,420,952 | +0.84(+1.75%) |
Oct 17, 2013 | 47.88 | 48.14 | 46.78 | 48.04 | 5,810,172 | -0.51(-1.04%) |
Oct 16, 2013 | 49.47 | 49.47 | 48.35 | 48.55 | 2,886,076 | -0.64(-1.31%) |
Oct 15, 2013 | 49.80 | 49.97 | 48.92 | 49.19 | 2,184,159 | -0.71(-1.42%) |
Oct 14, 2013 | 49.31 | 49.92 | 49.11 | 49.90 | 1,795,675 | +0.24(+0.48%) |
Oct 11, 2013 | 48.80 | 49.70 | 48.73 | 49.67 | 1,389,426 | +0.67(+1.36%) |
Oct 10, 2013 | 48.32 | 49.01 | 48.14 | 49.00 | 1,413,531 | +1.25(+2.62%) |
Oct 09, 2013 | 48.14 | 48.15 | 47.41 | 47.75 | 1,381,514 | -0.35(-0.73%) |
Oct 08, 2013 | 48.67 | 49.07 | 48.07 | 48.10 | 1,421,259 | -0.56(-1.14%) |
Oct 07, 2013 | 48.52 | 49.08 | 48.42 | 48.65 | 1,386,166 | -0.25(-0.52%) |
Oct 04, 2013 | 48.60 | 48.98 | 48.47 | 48.91 | 1,106,777 | +0.27(+0.55%) |
Oct 03, 2013 | 49.32 | 49.53 | 48.45 | 48.64 | 1,257,048 | -0.95(-1.92%) |
Oct 02, 2013 | 49.58 | 49.68 | 48.91 | 49.59 | 1,138,301 | -0.25(-0.50%) |
Oct 01, 2013 | 49.37 | 50.05 | 49.18 | 49.84 | 1,795,875 | +0.46(+0.92%) |
Sep 30, 2013 | 48.63 | 49.42 | 48.54 | 49.38 | 1,335,033 | +0.26(+0.53%) |
Sep 27, 2013 | 49.15 | 49.42 | 49.10 | 49.12 | 1,336,188 | -0.36(-0.72%) |
Sep 26, 2013 | 49.74 | 50.09 | 49.33 | 49.48 | 1,302,108 | -0.11(-0.22%) |
Sep 25, 2013 | 49.96 | 50.17 | 49.57 | 49.59 | 1,814,490 | -0.37(-0.75%) |
Sep 24, 2013 | 49.92 | 50.34 | 49.88 | 49.96 | 1,374,703 | -0.01(-0.02%) |
Sep 23, 2013 | 49.72 | 50.04 | 49.44 | 49.97 | 985,445 | +0.14(+0.29%) |
Sep 20, 2013 | 50.72 | 51.05 | 49.83 | 49.83 | 2,340,130 | -0.99(-1.96%) |
Sep 19, 2013 | 50.19 | 50.87 | 50.13 | 50.83 | 1,576,587 | +0.85(+1.71%) |
Sep 18, 2013 | 49.32 | 50.07 | 49.26 | 49.97 | 1,669,595 | +0.68(+1.38%) |
Sep 17, 2013 | 49.45 | 49.62 | 49.14 | 49.29 | 1,095,298 | -0.15(-0.30%) |
Sep 16, 2013 | 49.54 | 49.80 | 49.42 | 49.44 | 1,339,008 | +0.52(+1.07%) |
Sep 13, 2013 | 48.92 | 49.06 | 48.67 | 48.92 | 951,718 | +0.00(+0.00%) |
Sep 12, 2013 | 49.17 | 49.35 | 48.78 | 48.92 | 1,278,621 | -0.25(-0.50%) |
Sep 11, 2013 | 49.23 | 49.27 | 48.87 | 49.17 | 986,377 | -0.05(-0.11%) |
Sep 10, 2013 | 48.81 | 49.28 | 48.75 | 49.22 | 1,196,621 | +0.76(+1.58%) |
Sep 09, 2013 | 48.28 | 48.57 | 48.18 | 48.46 | 1,542,744 | +0.30(+0.63%) |
Sep 06, 2013 | 48.29 | 48.57 | 47.29 | 48.15 | 1,472,641 | +0.05(+0.10%) |
Sep 05, 2013 | 47.69 | 48.19 | 47.54 | 48.10 | 902,947 | +0.35(+0.73%) |
Sep 04, 2013 | 47.03 | 47.80 | 46.98 | 47.76 | 842,600 | +0.68(+1.45%) |