Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.75 | 47.21 | 46.50 | 47.01 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.97 | 46.67 | 45.53 | 46.49 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.66 | 46.17 | 43.55 | 45.89 | 81,683,400 | +1.07(+2.39%) |
Nov 25, 2013 | 46.36 | 46.65 | 44.04 | 44.82 | 82,402,144 | -1.41(-3.05%) |
Nov 22, 2013 | 47.04 | 47.27 | 45.96 | 46.23 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.99 | 47.46 | 46.69 | 46.70 | 34,775,392 | +0.27(+0.58%) |
Nov 20, 2013 | 46.61 | 47.55 | 46.31 | 46.43 | 53,809,680 | +0.07(+0.15%) |
Nov 19, 2013 | 46.26 | 47.00 | 45.72 | 46.36 | 75,427,976 | +0.53(+1.16%) |
Nov 18, 2013 | 48.47 | 48.84 | 45.80 | 45.83 | 85,598,816 | -3.18(-6.49%) |
Nov 15, 2013 | 49.11 | 49.48 | 48.71 | 49.01 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.70 | 49.57 | 48.03 | 48.99 | 74,994,392 | +2.39(+5.12%) |
Nov 12, 2013 | 46.00 | 47.37 | 45.83 | 46.60 | 68,009,648 | +0.40(+0.88%) |
Nov 11, 2013 | 47.04 | 47.53 | 45.73 | 46.20 | 80,647,808 | -1.33(-2.80%) |
Nov 08, 2013 | 47.81 | 48.65 | 47.25 | 47.53 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.24 | 49.87 | 47.30 | 47.56 | 96,800,584 | -1.56(-3.18%) |
Nov 06, 2013 | 50.26 | 50.45 | 48.71 | 49.12 | 67,718,328 | -0.98(-1.97%) |
Nov 05, 2013 | 47.79 | 50.18 | 47.51 | 50.10 | 76,590,120 | +1.88(+3.91%) |
Nov 04, 2013 | 49.37 | 49.75 | 48.02 | 48.22 | 80,096,984 | -1.53(-3.08%) |
Nov 01, 2013 | 50.85 | 52.09 | 49.72 | 49.75 | 0 | -0.45(-0.91%) |
Oct 31, 2013 | 47.16 | 52.00 | 46.50 | 50.20 | 248,133,696 | +1.20(+2.44%) |
Oct 30, 2013 | 50.00 | 50.21 | 48.75 | 49.01 | 105,728,288 | -0.39(-0.78%) |
Oct 29, 2013 | 50.73 | 50.79 | 49.25 | 49.40 | 101,393,216 | -0.83(-1.66%) |
Oct 28, 2013 | 51.54 | 51.70 | 49.61 | 50.23 | 72,142,416 | -1.72(-3.31%) |
Oct 25, 2013 | 53.18 | 53.24 | 51.88 | 51.95 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.38 | 52.84 | 51.59 | 52.45 | 46,255,468 | +0.55(+1.05%) |
Oct 23, 2013 | 51.75 | 52.25 | 51.13 | 51.90 | 57,006,692 | -0.77(-1.47%) |
Oct 22, 2013 | 54.33 | 54.76 | 52.20 | 52.67 | 82,978,672 | -1.18(-2.18%) |
Oct 21, 2013 | 54.68 | 54.81 | 53.51 | 53.85 | 57,827,228 | -0.37(-0.68%) |
Oct 18, 2013 | 54.18 | 54.83 | 53.60 | 54.22 | 88,260,096 | +2.01(+3.85%) |
Oct 17, 2013 | 51.12 | 52.22 | 50.95 | 52.21 | 70,141,880 | +1.08(+2.10%) |
Oct 16, 2013 | 50.04 | 51.24 | 49.90 | 51.13 | 64,262,896 | +1.63(+3.30%) |
Oct 15, 2013 | 49.99 | 51.00 | 49.18 | 49.50 | 80,744,840 | -0.01(-0.02%) |
Oct 14, 2013 | 48.31 | 49.63 | 47.91 | 49.51 | 68,581,480 | +0.40(+0.81%) |
Oct 11, 2013 | 49.18 | 49.87 | 48.79 | 49.11 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.87 | 49.68 | 47.83 | 49.05 | 99,252,880 | +2.28(+4.87%) |
Oct 09, 2013 | 47.38 | 47.84 | 45.26 | 46.77 | 146,989,456 | -0.37(-0.78%) |
Oct 08, 2013 | 50.60 | 50.60 | 47.08 | 47.14 | 135,484,272 | -3.38(-6.68%) |
Oct 07, 2013 | 50.73 | 51.29 | 50.40 | 50.52 | 57,005,912 | -0.52(-1.03%) |
Oct 04, 2013 | 49.77 | 51.16 | 49.57 | 51.04 | 74,446,944 | +1.86(+3.78%) |
Oct 03, 2013 | 50.47 | 50.72 | 49.06 | 49.18 | 81,473,312 | -1.10(-2.18%) |
Oct 02, 2013 | 50.13 | 51.10 | 49.95 | 50.28 | 62,596,276 | -0.14(-0.28%) |
Oct 01, 2013 | 49.97 | 51.03 | 49.45 | 50.42 | 97,915,168 | -0.82(-1.60%) |
Sep 27, 2013 | 50.29 | 51.28 | 49.86 | 51.24 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 50.01 | 50.60 | 49.50 | 50.39 | 97,890,792 | +0.93(+1.88%) |
Sep 25, 2013 | 49.23 | 49.54 | 48.46 | 49.46 | 87,455,408 | +1.01(+2.08%) |
Sep 24, 2013 | 48.51 | 49.66 | 48.16 | 48.45 | 136,136,496 | +1.26(+2.67%) |
Sep 23, 2013 | 47.28 | 47.55 | 46.29 | 47.19 | 75,125,040 | -0.30(-0.63%) |
Sep 20, 2013 | 46.32 | 47.60 | 45.74 | 47.49 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.51 | 46.05 | 45.23 | 45.98 | 63,145,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.84 | 45.47 | 44.40 | 45.23 | 79,120,160 | +0.16(+0.36%) |
Sep 17, 2013 | 42.50 | 45.44 | 42.43 | 45.07 | 91,593,696 | +2.56(+6.02%) |
Sep 16, 2013 | 44.83 | 44.89 | 42.43 | 42.51 | 70,507,312 | -1.80(-4.06%) |
Sep 13, 2013 | 45.04 | 45.08 | 43.93 | 44.31 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.53 | 45.62 | 44.65 | 44.75 | 67,817,120 | -0.29(-0.64%) |
Sep 11, 2013 | 43.39 | 45.09 | 43.11 | 45.04 | 71,722,352 | +1.44(+3.30%) |
Sep 10, 2013 | 44.24 | 44.26 | 43.23 | 43.60 | 54,425,896 | -0.44(-1.00%) |
Sep 09, 2013 | 44.36 | 44.79 | 43.70 | 44.04 | 75,592,768 | +0.09(+0.20%) |
Sep 06, 2013 | 43.09 | 44.61 | 42.40 | 43.95 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.79 | 42.77 | 41.77 | 42.66 | 49,894,200 | +0.88(+2.11%) |
Sep 04, 2013 | 42.01 | 42.17 | 41.44 | 41.78 | 42,445,544 | -0.09(-0.21%) |