Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.40 | 49.66 | 48.73 | 48.79 | 563,388 | -0.41(-0.83%) |
Nov 27, 2013 | 49.48 | 49.48 | 48.88 | 49.20 | 579,528 | -0.13(-0.27%) |
Nov 26, 2013 | 49.25 | 49.65 | 49.25 | 49.33 | 965,314 | +0.08(+0.17%) |
Nov 25, 2013 | 49.73 | 49.73 | 49.15 | 49.25 | 1,461,805 | -0.35(-0.71%) |
Nov 22, 2013 | 49.37 | 49.87 | 49.17 | 49.60 | 1,640,964 | +0.43(+0.88%) |
Nov 21, 2013 | 48.78 | 49.38 | 48.67 | 49.17 | 1,572,405 | +0.50(+1.03%) |
Nov 20, 2013 | 48.52 | 48.98 | 48.22 | 48.67 | 1,649,906 | +0.17(+0.34%) |
Nov 19, 2013 | 48.27 | 49.00 | 48.18 | 48.50 | 1,379,493 | +0.23(+0.48%) |
Nov 18, 2013 | 48.35 | 48.93 | 48.15 | 48.27 | 1,296,639 | -0.12(-0.24%) |
Nov 15, 2013 | 48.42 | 48.58 | 48.12 | 48.38 | 1,312,600 | -0.03(-0.07%) |
Nov 14, 2013 | 48.63 | 48.85 | 48.23 | 48.42 | 1,399,776 | +0.17(+0.35%) |
Nov 12, 2013 | 48.32 | 48.75 | 48.05 | 48.25 | 1,743,374 | -0.13(-0.28%) |
Nov 11, 2013 | 47.97 | 48.60 | 47.28 | 48.38 | 1,747,899 | +1.17(+2.47%) |
Nov 08, 2013 | 45.87 | 47.23 | 45.75 | 47.22 | 1,612,082 | +1.57(+3.43%) |
Nov 07, 2013 | 46.30 | 46.43 | 45.63 | 45.65 | 895,689 | -0.60(-1.30%) |
Nov 06, 2013 | 46.05 | 46.42 | 45.82 | 46.25 | 661,768 | +0.42(+0.91%) |
Nov 05, 2013 | 46.03 | 46.09 | 45.65 | 45.83 | 776,252 | -0.30(-0.65%) |
Nov 04, 2013 | 45.98 | 46.27 | 45.73 | 46.13 | 850,210 | +0.23(+0.51%) |
Nov 01, 2013 | 45.14 | 46.08 | 45.14 | 45.90 | 1,346,102 | +0.66(+1.47%) |
Oct 31, 2013 | 45.27 | 45.69 | 45.05 | 45.24 | 1,193,265 | -0.18(-0.40%) |
Oct 30, 2013 | 46.15 | 46.56 | 45.27 | 45.42 | 1,551,230 | -0.46(-1.01%) |
Oct 29, 2013 | 47.10 | 47.20 | 45.39 | 45.88 | 1,749,044 | -0.46(-1.00%) |
Oct 28, 2013 | 46.45 | 46.65 | 45.90 | 46.35 | 1,587,115 | +0.02(+0.04%) |
Oct 25, 2013 | 46.08 | 46.43 | 45.75 | 46.33 | 1,303,951 | +0.45(+0.98%) |
Oct 24, 2013 | 46.33 | 46.52 | 45.85 | 45.88 | 1,690,357 | -0.55(-1.18%) |
Oct 23, 2013 | 46.68 | 46.91 | 46.12 | 46.43 | 1,347,936 | -0.56(-1.20%) |
Oct 22, 2013 | 46.90 | 47.15 | 46.12 | 47.00 | 2,414,873 | +0.02(+0.04%) |
Oct 21, 2013 | 47.51 | 47.56 | 46.66 | 46.98 | 1,061,135 | -0.60(-1.26%) |
Oct 18, 2013 | 46.80 | 47.59 | 46.61 | 47.58 | 1,997,150 | +1.06(+2.28%) |
Oct 17, 2013 | 45.72 | 46.58 | 45.67 | 46.52 | 1,601,710 | +0.40(+0.86%) |
Oct 16, 2013 | 45.65 | 46.75 | 45.55 | 46.12 | 2,077,656 | +0.73(+1.61%) |
Oct 15, 2013 | 45.12 | 46.70 | 44.97 | 45.39 | 3,334,534 | +0.60(+1.33%) |
Oct 14, 2013 | 43.93 | 44.86 | 43.74 | 44.79 | 829,677 | +0.53(+1.20%) |
Oct 11, 2013 | 43.76 | 44.33 | 43.54 | 44.26 | 802,781 | +0.35(+0.79%) |
Oct 10, 2013 | 43.40 | 44.08 | 43.15 | 43.91 | 1,036,097 | +1.31(+3.08%) |
Oct 09, 2013 | 43.06 | 43.31 | 42.32 | 42.60 | 2,021,720 | +0.17(+0.39%) |
Oct 08, 2013 | 43.18 | 43.61 | 42.27 | 42.43 | 1,828,418 | -0.95(-2.18%) |
Oct 07, 2013 | 43.43 | 43.66 | 43.11 | 43.38 | 917,356 | -0.63(-1.43%) |
Oct 04, 2013 | 43.69 | 44.21 | 43.41 | 44.01 | 1,568,725 | +0.58(+1.34%) |
Oct 03, 2013 | 43.66 | 43.84 | 43.01 | 43.43 | 1,427,250 | -0.20(-0.46%) |
Oct 02, 2013 | 43.53 | 43.96 | 43.27 | 43.63 | 1,553,145 | -0.46(-1.05%) |
Oct 01, 2013 | 43.45 | 44.32 | 43.31 | 44.09 | 969,931 | +0.48(+1.10%) |
Sep 27, 2013 | 43.54 | 43.96 | 43.18 | 43.61 | 1,244,619 | -0.22(-0.49%) |
Sep 26, 2013 | 43.99 | 44.47 | 43.68 | 43.83 | 718,438 | +0.07(+0.15%) |
Sep 25, 2013 | 43.89 | 44.04 | 43.16 | 43.76 | 1,470,607 | -0.05(-0.11%) |
Sep 24, 2013 | 43.78 | 44.27 | 43.63 | 43.81 | 1,169,893 | +0.22(+0.49%) |
Sep 23, 2013 | 44.03 | 44.09 | 43.26 | 43.59 | 1,337,450 | -0.46(-1.05%) |
Sep 20, 2013 | 43.81 | 44.64 | 43.78 | 44.06 | 2,245,937 | +0.20(+0.45%) |
Sep 19, 2013 | 45.09 | 45.09 | 43.56 | 43.86 | 4,117,697 | -0.83(-1.86%) |
Sep 18, 2013 | 46.55 | 46.58 | 43.84 | 44.69 | 3,663,016 | -1.86(-3.99%) |
Sep 17, 2013 | 46.00 | 46.66 | 45.97 | 46.55 | 1,267,842 | +0.73(+1.59%) |
Sep 16, 2013 | 46.30 | 46.03 | 45.30 | 45.82 | 1,520,186 | -0.10(-0.22%) |
Sep 13, 2013 | 46.20 | 46.30 | 45.54 | 45.92 | 1,105,748 | -0.15(-0.32%) |
Sep 12, 2013 | 45.77 | 46.17 | 45.72 | 46.07 | 1,260,680 | +0.15(+0.33%) |
Sep 11, 2013 | 45.97 | 46.12 | 45.62 | 45.92 | 1,088,709 | -0.07(-0.14%) |
Sep 10, 2013 | 44.51 | 46.15 | 44.51 | 45.98 | 2,028,219 | +1.58(+3.55%) |
Sep 09, 2013 | 44.31 | 44.56 | 44.08 | 44.41 | 612,481 | +0.27(+0.60%) |
Sep 06, 2013 | 44.71 | 44.81 | 43.71 | 44.14 | 1,719,443 | -0.37(-0.82%) |
Sep 05, 2013 | 44.22 | 44.81 | 44.13 | 44.51 | 1,034,398 | +0.48(+1.09%) |
Sep 04, 2013 | 43.18 | 44.29 | 43.00 | 44.03 | 1,437,802 | +0.98(+2.27%) |