Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.37 | 47.47 | 47.02 | 47.38 | 54,559 | -0.50(-1.04%) |
Nov 27, 2013 | 47.27 | 48.04 | 47.27 | 47.88 | 155,713 | +0.64(+1.36%) |
Nov 26, 2013 | 48.10 | 48.10 | 47.06 | 47.24 | 139,954 | -0.82(-1.70%) |
Nov 25, 2013 | 48.05 | 48.33 | 47.78 | 48.06 | 323,948 | +0.41(+0.86%) |
Nov 22, 2013 | 49.34 | 49.34 | 47.32 | 47.65 | 573,447 | -1.67(-3.39%) |
Nov 21, 2013 | 49.20 | 49.40 | 49.04 | 49.32 | 232,279 | +0.34(+0.68%) |
Nov 20, 2013 | 49.46 | 49.65 | 48.97 | 48.98 | 139,052 | -0.53(-1.06%) |
Nov 19, 2013 | 49.72 | 49.91 | 49.36 | 49.51 | 399,448 | +0.16(+0.32%) |
Nov 18, 2013 | 49.26 | 49.61 | 48.90 | 49.35 | 319,694 | +2.29(+4.87%) |
Nov 15, 2013 | 46.50 | 47.30 | 46.40 | 47.06 | 381,537 | +2.02(+4.49%) |
Nov 14, 2013 | 44.68 | 45.13 | 44.40 | 45.04 | 129,119 | +0.36(+0.81%) |
Nov 13, 2013 | 44.24 | 44.69 | 44.21 | 44.68 | 142,960 | -0.60(-1.33%) |
Nov 12, 2013 | 45.45 | 45.66 | 45.22 | 45.28 | 215,129 | +0.40(+0.89%) |
Nov 11, 2013 | 45.01 | 45.10 | 44.75 | 44.88 | 157,851 | +0.37(+0.84%) |
Nov 08, 2013 | 44.42 | 44.62 | 44.05 | 44.51 | 118,159 | +0.10(+0.23%) |
Nov 07, 2013 | 45.29 | 45.29 | 44.38 | 44.40 | 210,495 | -0.85(-1.87%) |
Nov 06, 2013 | 45.81 | 45.81 | 45.22 | 45.25 | 216,025 | -0.29(-0.63%) |
Nov 05, 2013 | 45.42 | 45.74 | 45.26 | 45.53 | 342,363 | +0.19(+0.41%) |
Nov 04, 2013 | 45.30 | 45.37 | 45.08 | 45.35 | 169,880 | +0.64(+1.43%) |
Nov 01, 2013 | 44.94 | 45.13 | 44.38 | 44.71 | 259,461 | +0.57(+1.29%) |
Oct 31, 2013 | 44.49 | 44.74 | 44.11 | 44.14 | 290,868 | +0.53(+1.22%) |
Oct 30, 2013 | 44.07 | 44.10 | 43.47 | 43.60 | 168,485 | -0.47(-1.06%) |
Oct 29, 2013 | 43.13 | 44.25 | 43.08 | 44.07 | 375,871 | +1.98(+4.71%) |
Oct 28, 2013 | 42.24 | 42.68 | 42.07 | 42.09 | 206,653 | -0.53(-1.24%) |
Oct 25, 2013 | 42.83 | 42.83 | 42.47 | 42.62 | 98,304 | -0.17(-0.40%) |
Oct 24, 2013 | 43.02 | 43.03 | 42.61 | 42.79 | 116,555 | -0.25(-0.59%) |
Oct 23, 2013 | 43.34 | 43.46 | 43.01 | 43.04 | 275,620 | -1.26(-2.85%) |
Oct 22, 2013 | 44.38 | 44.69 | 43.98 | 44.30 | 143,157 | +0.15(+0.35%) |
Oct 21, 2013 | 44.12 | 44.24 | 43.95 | 44.15 | 103,694 | -0.08(-0.19%) |
Oct 18, 2013 | 44.02 | 44.29 | 44.02 | 44.23 | 140,198 | +0.05(+0.11%) |
Oct 17, 2013 | 43.69 | 44.19 | 43.65 | 44.18 | 100,628 | +0.05(+0.12%) |
Oct 16, 2013 | 43.90 | 44.20 | 43.67 | 44.13 | 102,685 | +0.13(+0.30%) |
Oct 15, 2013 | 44.23 | 44.49 | 43.88 | 43.99 | 72,759 | -0.49(-1.10%) |
Oct 14, 2013 | 44.08 | 44.71 | 43.94 | 44.48 | 141,358 | -0.05(-0.12%) |
Oct 11, 2013 | 44.00 | 44.54 | 44.00 | 44.54 | 74,108 | +0.40(+0.91%) |
Oct 10, 2013 | 43.85 | 44.19 | 43.78 | 44.14 | 151,664 | +0.56(+1.29%) |
Oct 09, 2013 | 43.82 | 43.93 | 43.39 | 43.58 | 64,552 | +0.22(+0.51%) |
Oct 08, 2013 | 43.95 | 44.15 | 43.36 | 43.36 | 85,365 | -0.56(-1.28%) |
Oct 07, 2013 | 43.68 | 44.12 | 43.63 | 43.92 | 57,097 | -0.27(-0.61%) |
Oct 04, 2013 | 43.85 | 44.20 | 43.85 | 44.19 | 56,243 | +0.49(+1.13%) |
Oct 03, 2013 | 43.88 | 44.06 | 43.45 | 43.69 | 55,965 | +0.05(+0.11%) |
Oct 02, 2013 | 43.25 | 43.74 | 43.11 | 43.64 | 77,043 | +0.43(+1.00%) |
Oct 01, 2013 | 43.24 | 43.31 | 42.95 | 43.21 | 113,705 | +0.21(+0.50%) |
Sep 30, 2013 | 42.87 | 43.18 | 42.68 | 43.00 | 187,552 | -0.55(-1.26%) |
Sep 27, 2013 | 43.59 | 43.81 | 43.39 | 43.54 | 61,340 | -0.20(-0.45%) |
Sep 26, 2013 | 43.62 | 43.93 | 43.42 | 43.74 | 83,948 | +0.50(+1.16%) |
Sep 25, 2013 | 43.41 | 43.41 | 43.04 | 43.24 | 94,810 | +0.02(+0.04%) |
Sep 24, 2013 | 43.37 | 43.54 | 42.91 | 43.23 | 139,946 | -0.56(-1.28%) |
Sep 23, 2013 | 43.52 | 43.90 | 43.52 | 43.79 | 146,418 | +0.13(+0.29%) |
Sep 20, 2013 | 44.43 | 44.43 | 43.57 | 43.66 | 129,839 | -0.76(-1.72%) |
Sep 19, 2013 | 44.68 | 44.76 | 44.06 | 44.42 | 99,125 | +0.01(+0.02%) |
Sep 18, 2013 | 43.56 | 44.41 | 43.16 | 44.41 | 293,275 | +0.85(+1.95%) |
Sep 17, 2013 | 43.63 | 43.74 | 43.41 | 43.56 | 116,340 | +0.07(+0.16%) |
Sep 16, 2013 | 43.32 | 43.76 | 43.30 | 43.49 | 134,025 | +0.65(+1.53%) |
Sep 13, 2013 | 42.70 | 43.00 | 42.61 | 42.84 | 134,347 | +0.09(+0.22%) |
Sep 12, 2013 | 43.20 | 43.28 | 42.59 | 42.74 | 135,006 | -0.71(-1.63%) |
Sep 11, 2013 | 43.60 | 43.63 | 43.35 | 43.45 | 134,087 | -0.63(-1.42%) |
Sep 10, 2013 | 44.09 | 44.26 | 43.87 | 44.08 | 206,054 | -0.04(-0.09%) |
Sep 09, 2013 | 43.55 | 44.19 | 43.37 | 44.12 | 252,720 | +1.31(+3.07%) |
Sep 06, 2013 | 42.80 | 43.06 | 42.58 | 42.80 | 150,772 | +0.54(+1.27%) |
Sep 05, 2013 | 41.96 | 42.28 | 41.96 | 42.26 | 114,335 | +0.36(+0.85%) |
Sep 04, 2013 | 41.40 | 41.94 | 41.40 | 41.91 | 140,134 | +0.76(+1.85%) |