Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.38 | 46.68 | 45.61 | 46.07 | 0 | +0.04(+0.09%) |
Nov 27, 2013 | 48.01 | 48.01 | 45.54 | 46.03 | 0 | -1.98(-4.12%) |
Nov 26, 2013 | 47.39 | 48.61 | 46.60 | 48.01 | 0 | +0.55(+1.16%) |
Nov 25, 2013 | 47.65 | 47.95 | 46.57 | 47.46 | 88,938 | -0.18(-0.38%) |
Nov 22, 2013 | 48.34 | 48.34 | 47.02 | 47.64 | 0 | -0.66(-1.37%) |
Nov 21, 2013 | 45.99 | 48.57 | 45.99 | 48.30 | 118,896 | +2.61(+5.71%) |
Nov 20, 2013 | 47.12 | 47.12 | 45.33 | 45.69 | 0 | -1.34(-2.85%) |
Nov 19, 2013 | 47.83 | 48.20 | 46.73 | 47.03 | 136,256 | -0.83(-1.73%) |
Nov 18, 2013 | 48.44 | 49.00 | 47.61 | 47.86 | 0 | -0.43(-0.89%) |
Nov 15, 2013 | 47.69 | 48.57 | 47.69 | 48.29 | 0 | +0.59(+1.24%) |
Nov 14, 2013 | 48.17 | 48.42 | 47.19 | 47.70 | 0 | +0.40(+0.85%) |
Nov 12, 2013 | 46.66 | 47.33 | 46.33 | 47.30 | 0 | +0.43(+0.91%) |
Nov 11, 2013 | 46.71 | 47.18 | 45.85 | 46.87 | 51,584 | +0.11(+0.24%) |
Nov 08, 2013 | 45.72 | 47.12 | 45.44 | 46.76 | 0 | +1.04(+2.29%) |
Nov 07, 2013 | 46.39 | 46.92 | 45.69 | 45.72 | 93,229 | -0.42(-0.92%) |
Nov 06, 2013 | 46.60 | 47.00 | 45.74 | 46.14 | 70,359 | -0.26(-0.56%) |
Nov 05, 2013 | 45.31 | 46.50 | 44.81 | 46.40 | 0 | +0.95(+2.09%) |
Nov 04, 2013 | 44.20 | 45.65 | 43.91 | 45.45 | 128,494 | +1.42(+3.23%) |
Nov 01, 2013 | 45.61 | 45.63 | 43.94 | 44.03 | 0 | -1.41(-3.10%) |
Oct 31, 2013 | 45.98 | 46.36 | 45.23 | 45.44 | 0 | -0.52(-1.13%) |
Oct 30, 2013 | 47.20 | 47.38 | 45.69 | 45.96 | 108,863 | -0.93(-1.98%) |
Oct 29, 2013 | 46.91 | 47.38 | 46.26 | 46.89 | 0 | +0.25(+0.54%) |
Oct 28, 2013 | 47.44 | 48.66 | 45.62 | 46.64 | 0 | -0.63(-1.33%) |
Oct 25, 2013 | 48.00 | 49.40 | 46.79 | 47.27 | 0 | -0.56(-1.17%) |
Oct 24, 2013 | 46.55 | 48.13 | 44.00 | 47.83 | 429,777 | +5.49(+12.97%) |
Oct 23, 2013 | 44.89 | 45.09 | 41.85 | 42.34 | 0 | -2.79(-6.18%) |
Oct 22, 2013 | 46.34 | 46.51 | 44.84 | 45.13 | 99,656 | -0.93(-2.02%) |
Oct 21, 2013 | 46.90 | 47.21 | 45.48 | 46.06 | 156,457 | -0.56(-1.20%) |
Oct 18, 2013 | 45.08 | 46.89 | 44.69 | 46.62 | 158,451 | +2.00(+4.48%) |
Oct 17, 2013 | 44.88 | 45.25 | 44.14 | 44.62 | 90,104 | -0.39(-0.87%) |
Oct 16, 2013 | 44.99 | 45.75 | 44.50 | 45.01 | 64,195 | +0.42(+0.94%) |
Oct 15, 2013 | 44.13 | 44.72 | 43.97 | 44.59 | 98,685 | +0.33(+0.75%) |
Oct 14, 2013 | 43.35 | 44.59 | 43.25 | 44.26 | 69,785 | +0.74(+1.70%) |
Oct 11, 2013 | 41.92 | 43.63 | 41.90 | 43.52 | 0 | +1.41(+3.35%) |
Oct 10, 2013 | 41.58 | 42.37 | 40.84 | 42.11 | 108,042 | +0.95(+2.31%) |
Oct 09, 2013 | 40.35 | 41.62 | 39.51 | 41.16 | 73,740 | +0.87(+2.16%) |
Oct 08, 2013 | 43.23 | 43.65 | 40.10 | 40.29 | 174,327 | -2.85(-6.61%) |
Oct 07, 2013 | 44.19 | 44.77 | 43.05 | 43.14 | 0 | -1.79(-3.98%) |
Oct 04, 2013 | 44.54 | 45.51 | 44.17 | 44.93 | 0 | +0.28(+0.63%) |
Oct 03, 2013 | 45.83 | 46.00 | 44.15 | 44.65 | 0 | -1.18(-2.57%) |
Oct 02, 2013 | 45.76 | 46.80 | 45.52 | 45.83 | 74,169 | -0.22(-0.48%) |
Oct 01, 2013 | 45.90 | 46.05 | 45.41 | 46.05 | 66,933 | +0.53(+1.16%) |
Sep 27, 2013 | 44.94 | 45.92 | 44.39 | 45.52 | 0 | +0.24(+0.53%) |
Sep 26, 2013 | 45.10 | 45.56 | 44.90 | 45.28 | 62,080 | +0.15(+0.33%) |
Sep 25, 2013 | 45.61 | 45.98 | 45.04 | 45.13 | 73,158 | -0.33(-0.73%) |
Sep 24, 2013 | 44.63 | 46.00 | 43.98 | 45.46 | 108,337 | +0.82(+1.84%) |
Sep 23, 2013 | 44.49 | 44.90 | 43.99 | 44.64 | 83,135 | +0.12(+0.27%) |
Sep 20, 2013 | 44.91 | 44.91 | 43.91 | 44.52 | 0 | -0.33(-0.74%) |
Sep 19, 2013 | 45.32 | 45.36 | 44.20 | 44.85 | 0 | -0.22(-0.49%) |
Sep 18, 2013 | 44.35 | 45.55 | 44.12 | 45.07 | 0 | +0.64(+1.44%) |
Sep 17, 2013 | 43.57 | 44.52 | 43.57 | 44.43 | 0 | +0.96(+2.21%) |
Sep 16, 2013 | 44.08 | 44.33 | 43.41 | 43.47 | 0 | -0.14(-0.32%) |
Sep 13, 2013 | 43.22 | 43.78 | 43.21 | 43.61 | 0 | +0.51(+1.18%) |
Sep 12, 2013 | 43.47 | 43.85 | 42.70 | 43.10 | 0 | -0.39(-0.90%) |
Sep 11, 2013 | 44.00 | 44.13 | 43.29 | 43.49 | 0 | -0.58(-1.32%) |
Sep 10, 2013 | 44.21 | 44.56 | 43.67 | 44.07 | 121,457 | +0.25(+0.57%) |
Sep 09, 2013 | 44.32 | 44.56 | 43.20 | 43.82 | 0 | -0.20(-0.45%) |
Sep 06, 2013 | 44.08 | 44.92 | 43.48 | 44.02 | 0 | +0.11(+0.25%) |
Sep 05, 2013 | 43.13 | 44.22 | 43.00 | 43.91 | 0 | +0.79(+1.83%) |
Sep 04, 2013 | 42.56 | 43.27 | 42.26 | 43.12 | 0 | +0.55(+1.29%) |