Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.63 | 48.66 | 48.45 | 48.45 | 269,749 | +0.10(+0.20%) |
Nov 27, 2013 | 48.37 | 48.44 | 48.26 | 48.35 | 141,932 | +0.17(+0.34%) |
Nov 26, 2013 | 48.08 | 48.24 | 48.06 | 48.18 | 97,160 | +0.02(+0.04%) |
Nov 25, 2013 | 48.27 | 48.28 | 48.12 | 48.16 | 153,191 | -0.24(-0.49%) |
Nov 22, 2013 | 48.26 | 48.44 | 48.20 | 48.40 | 115,641 | +0.16(+0.34%) |
Nov 21, 2013 | 48.01 | 48.25 | 48.00 | 48.24 | 152,560 | +0.35(+0.72%) |
Nov 20, 2013 | 48.27 | 48.35 | 47.80 | 47.90 | 163,890 | -0.37(-0.77%) |
Nov 19, 2013 | 48.28 | 48.39 | 48.16 | 48.27 | 208,167 | -0.19(-0.39%) |
Nov 18, 2013 | 48.63 | 48.74 | 48.36 | 48.45 | 206,415 | +0.04(+0.09%) |
Nov 15, 2013 | 48.24 | 48.41 | 48.22 | 48.41 | 176,332 | +0.42(+0.87%) |
Nov 14, 2013 | 47.77 | 48.05 | 47.75 | 47.99 | 102,658 | +0.33(+0.70%) |
Nov 12, 2013 | 47.68 | 47.76 | 47.52 | 47.66 | 82,485 | -0.11(-0.23%) |
Nov 11, 2013 | 47.59 | 47.82 | 47.59 | 47.77 | 183,745 | +0.02(+0.04%) |
Nov 08, 2013 | 47.34 | 47.75 | 47.31 | 47.75 | 112,726 | +0.25(+0.52%) |
Nov 07, 2013 | 47.99 | 48.09 | 47.35 | 47.51 | 140,614 | -0.71(-1.47%) |
Nov 06, 2013 | 48.21 | 48.28 | 48.10 | 48.21 | 127,741 | +0.45(+0.95%) |
Nov 05, 2013 | 47.68 | 47.81 | 47.51 | 47.76 | 99,572 | -0.31(-0.64%) |
Nov 04, 2013 | 48.02 | 48.16 | 47.95 | 48.07 | 295,022 | +0.11(+0.23%) |
Nov 01, 2013 | 47.98 | 48.02 | 47.69 | 47.96 | 218,445 | -0.27(-0.57%) |
Oct 31, 2013 | 48.30 | 48.49 | 48.15 | 48.23 | 268,731 | -0.30(-0.61%) |
Oct 30, 2013 | 48.73 | 48.81 | 48.28 | 48.53 | 187,822 | -0.17(-0.35%) |
Oct 29, 2013 | 48.63 | 48.70 | 48.59 | 48.70 | 143,896 | +0.22(+0.46%) |
Oct 28, 2013 | 48.40 | 48.60 | 48.35 | 48.48 | 168,949 | -0.14(-0.30%) |
Oct 25, 2013 | 48.62 | 48.63 | 48.50 | 48.62 | 129,421 | -0.14(-0.30%) |
Oct 24, 2013 | 48.68 | 48.79 | 48.59 | 48.77 | 123,842 | +0.40(+0.83%) |
Oct 23, 2013 | 48.35 | 48.43 | 48.19 | 48.37 | 913,334 | -0.53(-1.08%) |
Oct 22, 2013 | 48.66 | 49.00 | 48.66 | 48.90 | 115,569 | +0.45(+0.93%) |
Oct 21, 2013 | 48.36 | 48.46 | 48.33 | 48.45 | 114,401 | -0.02(-0.04%) |
Oct 18, 2013 | 48.33 | 48.48 | 48.27 | 48.46 | 249,165 | +0.22(+0.46%) |
Oct 17, 2013 | 47.83 | 48.27 | 47.83 | 48.24 | 156,347 | +0.55(+1.16%) |
Oct 16, 2013 | 47.46 | 47.70 | 47.46 | 47.69 | 135,535 | +0.43(+0.92%) |
Oct 15, 2013 | 47.24 | 47.36 | 47.20 | 47.25 | 141,424 | -0.17(-0.36%) |
Oct 14, 2013 | 47.04 | 47.50 | 47.02 | 47.42 | 259,983 | +0.15(+0.32%) |
Oct 11, 2013 | 46.98 | 47.28 | 46.94 | 47.27 | 208,981 | +0.25(+0.53%) |
Oct 10, 2013 | 46.66 | 47.08 | 46.52 | 47.02 | 488,441 | +0.90(+1.94%) |
Oct 09, 2013 | 46.04 | 46.24 | 45.83 | 46.13 | 145,366 | +0.30(+0.65%) |
Oct 08, 2013 | 46.15 | 46.25 | 45.83 | 45.83 | 445,444 | -0.39(-0.85%) |
Oct 07, 2013 | 46.06 | 46.39 | 46.06 | 46.22 | 163,861 | -0.42(-0.90%) |
Oct 04, 2013 | 46.42 | 46.69 | 46.42 | 46.64 | 175,883 | +0.20(+0.44%) |
Oct 03, 2013 | 46.62 | 46.65 | 46.33 | 46.43 | 143,675 | -0.33(-0.71%) |
Oct 02, 2013 | 46.59 | 46.77 | 46.37 | 46.77 | 163,615 | +0.08(+0.16%) |
Oct 01, 2013 | 46.37 | 46.77 | 46.37 | 46.69 | 227,575 | -0.06(-0.13%) |
Sep 27, 2013 | 46.64 | 46.82 | 46.59 | 46.75 | 90,829 | -0.13(-0.27%) |
Sep 26, 2013 | 46.66 | 46.94 | 46.66 | 46.88 | 121,423 | +0.21(+0.46%) |
Sep 25, 2013 | 46.54 | 46.72 | 46.50 | 46.66 | 88,307 | +0.10(+0.22%) |
Sep 24, 2013 | 46.60 | 46.77 | 46.49 | 46.56 | 90,111 | +0.00(+0.00%) |
Sep 23, 2013 | 46.54 | 46.63 | 46.35 | 46.56 | 93,379 | -0.03(-0.06%) |
Sep 20, 2013 | 46.75 | 46.80 | 46.59 | 46.59 | 199,346 | -0.36(-0.77%) |
Sep 19, 2013 | 47.12 | 47.19 | 46.87 | 46.95 | 243,566 | -0.32(-0.67%) |
Sep 18, 2013 | 45.99 | 47.29 | 45.90 | 47.27 | 164,005 | +1.22(+2.65%) |
Sep 17, 2013 | 45.89 | 46.05 | 45.89 | 46.05 | 117,376 | +0.07(+0.15%) |
Sep 16, 2013 | 46.14 | 46.16 | 45.96 | 45.98 | 130,173 | +0.32(+0.71%) |
Sep 13, 2013 | 45.46 | 45.66 | 45.34 | 45.66 | 129,522 | +0.15(+0.34%) |
Sep 12, 2013 | 45.53 | 45.68 | 45.49 | 45.50 | 137,662 | -0.20(-0.45%) |
Sep 11, 2013 | 45.39 | 45.71 | 45.36 | 45.71 | 169,756 | +0.16(+0.36%) |
Sep 10, 2013 | 45.33 | 45.56 | 45.32 | 45.55 | 143,147 | +0.55(+1.21%) |
Sep 09, 2013 | 44.64 | 45.01 | 44.64 | 45.00 | 142,465 | +0.64(+1.44%) |
Sep 06, 2013 | 44.28 | 44.48 | 44.01 | 44.36 | 88,070 | +0.27(+0.62%) |
Sep 05, 2013 | 43.94 | 44.11 | 43.91 | 44.09 | 79,067 | +0.06(+0.14%) |
Sep 04, 2013 | 43.49 | 44.08 | 43.49 | 44.03 | 128,763 | +0.41(+0.94%) |