Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.89 | 52.34 | 50.73 | 51.96 | 117,165 | +0.16(+0.31%) |
Nov 27, 2013 | 51.50 | 51.90 | 50.63 | 51.80 | 263,489 | +0.27(+0.52%) |
Nov 26, 2013 | 52.38 | 52.49 | 50.84 | 51.53 | 1,080,650 | +0.93(+1.84%) |
Nov 25, 2013 | 50.90 | 51.20 | 49.08 | 50.60 | 676,356 | -0.64(-1.25%) |
Nov 22, 2013 | 50.58 | 51.36 | 50.23 | 51.24 | 537,922 | +0.83(+1.65%) |
Nov 21, 2013 | 50.26 | 50.49 | 49.91 | 50.41 | 1,128,007 | +0.33(+0.66%) |
Nov 20, 2013 | 50.74 | 50.74 | 49.80 | 50.08 | 1,011,335 | -0.06(-0.12%) |
Nov 19, 2013 | 48.54 | 50.57 | 48.31 | 50.14 | 1,652,796 | +1.68(+3.47%) |
Nov 18, 2013 | 47.65 | 48.75 | 47.50 | 48.46 | 900,304 | +0.90(+1.89%) |
Nov 15, 2013 | 47.46 | 48.75 | 47.24 | 47.56 | 868,806 | +0.38(+0.81%) |
Nov 14, 2013 | 46.35 | 47.52 | 46.13 | 47.18 | 1,068,622 | +2.05(+4.54%) |
Nov 12, 2013 | 45.66 | 45.93 | 45.02 | 45.13 | 162,831 | -0.68(-1.48%) |
Nov 11, 2013 | 45.78 | 46.25 | 45.33 | 45.81 | 221,000 | -0.05(-0.11%) |
Nov 08, 2013 | 44.53 | 45.91 | 44.04 | 45.86 | 899,301 | +1.11(+2.48%) |
Nov 07, 2013 | 44.00 | 45.04 | 43.66 | 44.75 | 527,733 | -0.40(-0.89%) |
Nov 06, 2013 | 45.04 | 45.88 | 44.55 | 45.15 | 1,016,769 | +0.20(+0.44%) |
Nov 05, 2013 | 43.63 | 45.01 | 43.13 | 44.95 | 862,555 | +1.21(+2.77%) |
Nov 04, 2013 | 43.00 | 45.64 | 42.95 | 43.74 | 1,263,462 | +0.86(+2.01%) |
Nov 01, 2013 | 42.12 | 42.95 | 42.00 | 42.88 | 305,229 | +0.87(+2.07%) |
Oct 31, 2013 | 42.20 | 42.55 | 41.89 | 42.01 | 567,775 | -0.26(-0.62%) |
Oct 30, 2013 | 42.99 | 42.99 | 41.67 | 42.27 | 636,119 | -0.79(-1.83%) |
Oct 29, 2013 | 43.36 | 43.47 | 42.72 | 43.06 | 269,007 | -0.31(-0.71%) |
Oct 28, 2013 | 43.30 | 43.47 | 42.91 | 43.37 | 360,814 | +0.11(+0.25%) |
Oct 25, 2013 | 43.67 | 43.67 | 42.50 | 43.26 | 791,659 | -0.62(-1.41%) |
Oct 24, 2013 | 43.41 | 44.04 | 42.95 | 43.88 | 588,806 | +0.42(+0.97%) |
Oct 23, 2013 | 42.59 | 43.78 | 42.57 | 43.46 | 690,638 | +0.86(+2.02%) |
Oct 22, 2013 | 42.38 | 43.03 | 42.38 | 42.60 | 501,557 | +0.24(+0.57%) |
Oct 21, 2013 | 42.41 | 42.49 | 41.79 | 42.36 | 493,727 | -0.09(-0.21%) |
Oct 18, 2013 | 43.13 | 43.62 | 42.33 | 42.45 | 565,377 | -0.62(-1.44%) |
Oct 17, 2013 | 44.36 | 44.48 | 42.65 | 43.07 | 1,433,724 | -1.24(-2.80%) |
Oct 16, 2013 | 45.95 | 45.99 | 44.02 | 44.31 | 1,288,191 | -0.64(-1.42%) |
Oct 15, 2013 | 44.11 | 45.07 | 43.97 | 44.95 | 1,113,292 | +0.67(+1.51%) |
Oct 14, 2013 | 43.71 | 44.35 | 43.71 | 44.28 | 1,012,169 | +0.55(+1.26%) |
Oct 11, 2013 | 43.38 | 43.83 | 43.13 | 43.73 | 572,689 | +0.21(+0.48%) |
Oct 10, 2013 | 43.75 | 44.00 | 43.29 | 43.52 | 310,452 | +0.00(+0.00%) |
Oct 09, 2013 | 43.01 | 43.75 | 42.74 | 43.52 | 563,560 | +0.08(+0.18%) |
Oct 08, 2013 | 43.98 | 43.98 | 43.21 | 43.44 | 355,104 | -0.53(-1.21%) |
Oct 07, 2013 | 44.33 | 44.80 | 43.76 | 43.97 | 369,978 | -0.53(-1.19%) |
Oct 04, 2013 | 44.43 | 44.73 | 44.14 | 44.50 | 305,541 | +0.21(+0.47%) |
Oct 03, 2013 | 44.91 | 45.20 | 44.00 | 44.29 | 2,474,916 | -0.63(-1.40%) |
Oct 02, 2013 | 44.00 | 45.23 | 43.91 | 44.92 | 1,190,192 | +1.03(+2.35%) |
Oct 01, 2013 | 44.35 | 44.86 | 43.71 | 43.89 | 561,550 | +0.32(+0.73%) |
Sep 27, 2013 | 43.94 | 44.23 | 43.02 | 43.57 | 687,709 | -0.60(-1.36%) |
Sep 26, 2013 | 43.55 | 44.72 | 43.37 | 44.17 | 481,287 | +0.57(+1.31%) |
Sep 25, 2013 | 42.41 | 43.70 | 42.17 | 43.60 | 586,750 | +1.29(+3.05%) |
Sep 24, 2013 | 42.55 | 42.96 | 42.25 | 42.31 | 445,923 | -0.27(-0.63%) |
Sep 23, 2013 | 43.05 | 43.43 | 42.37 | 42.58 | 387,894 | -0.47(-1.09%) |
Sep 20, 2013 | 43.00 | 43.67 | 42.58 | 43.05 | 1,633,513 | +0.37(+0.87%) |
Sep 19, 2013 | 43.28 | 43.42 | 42.52 | 42.68 | 681,664 | -0.42(-0.97%) |
Sep 18, 2013 | 43.22 | 43.59 | 42.55 | 43.10 | 570,411 | -0.24(-0.55%) |
Sep 17, 2013 | 43.20 | 43.74 | 43.02 | 43.34 | 481,715 | +0.08(+0.18%) |
Sep 16, 2013 | 43.85 | 43.85 | 43.02 | 43.26 | 704,967 | -0.34(-0.78%) |
Sep 13, 2013 | 44.36 | 44.50 | 43.50 | 43.60 | 565,077 | -0.86(-1.93%) |
Sep 12, 2013 | 44.74 | 45.05 | 44.05 | 44.46 | 587,960 | -0.44(-0.98%) |
Sep 11, 2013 | 45.09 | 45.27 | 44.39 | 44.90 | 577,657 | -0.50(-1.10%) |
Sep 10, 2013 | 45.98 | 46.61 | 45.37 | 45.40 | 667,311 | -1.18(-2.53%) |
Sep 09, 2013 | 46.76 | 47.06 | 44.73 | 46.58 | 969,122 | -0.26(-0.56%) |
Sep 06, 2013 | 45.97 | 48.06 | 45.62 | 46.84 | 1,195,361 | +0.74(+1.61%) |
Sep 05, 2013 | 44.90 | 46.57 | 44.71 | 46.10 | 839,894 | +1.08(+2.40%) |
Sep 04, 2013 | 44.38 | 45.77 | 44.26 | 45.02 | 551,255 | +0.40(+0.90%) |