Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.23 | 49.25 | 49.23 | 49.25 | 151,909 | +0.02(+0.04%) |
Nov 27, 2013 | 49.27 | 49.28 | 49.22 | 49.23 | 1,755,198 | -0.06(-0.12%) |
Nov 26, 2013 | 49.29 | 49.29 | 49.27 | 49.29 | 674,316 | +0.01(+0.02%) |
Nov 25, 2013 | 49.26 | 49.29 | 49.26 | 49.28 | 489,162 | +0.01(+0.02%) |
Nov 22, 2013 | 49.29 | 49.29 | 49.25 | 49.27 | 465,795 | -0.02(-0.04%) |
Nov 21, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 420,093 | +0.02(+0.04%) |
Nov 20, 2013 | 49.30 | 49.31 | 49.26 | 49.27 | 780,966 | -0.03(-0.06%) |
Nov 19, 2013 | 49.29 | 49.30 | 49.27 | 49.30 | 379,391 | +0.02(+0.04%) |
Nov 18, 2013 | 49.28 | 49.31 | 49.27 | 49.28 | 333,904 | +0.00(+0.00%) |
Nov 15, 2013 | 49.29 | 49.30 | 49.26 | 49.28 | 324,232 | +0.00(+0.00%) |
Nov 14, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 422,076 | +0.00(+0.00%) |
Nov 12, 2013 | 49.26 | 49.29 | 49.25 | 49.28 | 443,337 | +0.03(+0.06%) |
Nov 11, 2013 | 49.27 | 49.29 | 49.24 | 49.25 | 932,295 | +0.01(+0.02%) |
Nov 08, 2013 | 49.28 | 49.31 | 49.23 | 49.24 | 920,758 | -0.06(-0.12%) |
Nov 07, 2013 | 49.30 | 49.31 | 49.28 | 49.30 | 351,574 | +0.01(+0.03%) |
Nov 06, 2013 | 49.28 | 49.31 | 49.28 | 49.29 | 583,260 | -0.01(-0.03%) |
Nov 05, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 377,075 | +0.00(+0.01%) |
Nov 04, 2013 | 49.29 | 49.31 | 49.28 | 49.30 | 544,829 | -0.00(-0.01%) |
Nov 01, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 481,581 | -0.02(-0.04%) |
Oct 31, 2013 | 49.30 | 49.33 | 49.29 | 49.32 | 545,563 | +0.01(+0.02%) |
Oct 30, 2013 | 49.32 | 49.32 | 49.30 | 49.31 | 478,936 | +0.00(+0.00%) |
Oct 29, 2013 | 49.30 | 49.34 | 49.29 | 49.31 | 1,518,318 | +0.00(+0.00%) |
Oct 28, 2013 | 49.32 | 49.33 | 49.29 | 49.31 | 1,192,875 | -0.01(-0.02%) |
Oct 25, 2013 | 49.32 | 49.33 | 49.29 | 49.32 | 604,330 | +0.00(+0.00%) |
Oct 24, 2013 | 49.33 | 49.34 | 49.31 | 49.32 | 460,581 | -0.01(-0.02%) |
Oct 23, 2013 | 49.31 | 49.33 | 49.30 | 49.33 | 759,947 | -0.01(-0.02%) |
Oct 22, 2013 | 49.33 | 49.35 | 49.30 | 49.34 | 4,788,405 | +0.04(+0.08%) |
Oct 21, 2013 | 49.32 | 49.32 | 49.28 | 49.30 | 671,140 | -0.01(-0.02%) |
Oct 18, 2013 | 49.30 | 49.33 | 49.29 | 49.31 | 984,622 | -0.01(-0.02%) |
Oct 17, 2013 | 49.32 | 49.32 | 49.29 | 49.32 | 1,224,671 | +0.00(+0.00%) |
Oct 16, 2013 | 49.29 | 49.33 | 49.27 | 49.32 | 1,371,665 | +0.04(+0.08%) |
Oct 15, 2013 | 49.30 | 49.30 | 49.28 | 49.28 | 333,338 | -0.01(-0.02%) |
Oct 14, 2013 | 49.28 | 49.31 | 49.26 | 49.29 | 1,081,165 | +0.05(+0.10%) |
Oct 11, 2013 | 49.29 | 49.31 | 49.24 | 49.24 | 1,003,037 | -0.06(-0.12%) |
Oct 10, 2013 | 49.27 | 49.32 | 49.27 | 49.30 | 761,146 | -0.01(-0.02%) |
Oct 09, 2013 | 49.30 | 49.31 | 49.24 | 49.31 | 1,263,596 | +0.00(+0.00%) |
Oct 08, 2013 | 49.28 | 49.32 | 49.28 | 49.31 | 622,241 | +0.02(+0.04%) |
Oct 07, 2013 | 49.26 | 49.30 | 49.26 | 49.29 | 294,940 | -0.02(-0.04%) |
Oct 04, 2013 | 49.30 | 49.31 | 49.28 | 49.31 | 403,200 | +0.01(+0.02%) |
Oct 03, 2013 | 49.30 | 49.30 | 49.28 | 49.30 | 641,586 | +0.00(+0.00%) |
Oct 02, 2013 | 49.31 | 49.31 | 49.28 | 49.30 | 1,553,546 | +0.00(+0.00%) |
Oct 01, 2013 | 49.28 | 49.32 | 49.22 | 49.30 | 688,253 | -0.03(-0.06%) |
Sep 27, 2013 | 49.29 | 49.33 | 49.28 | 49.33 | 677,887 | +0.05(+0.10%) |
Sep 26, 2013 | 49.30 | 49.31 | 49.27 | 49.28 | 573,679 | -0.01(-0.02%) |
Sep 25, 2013 | 49.31 | 49.33 | 49.26 | 49.29 | 2,635,428 | -0.02(-0.04%) |
Sep 24, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 1,615,805 | +0.02(+0.04%) |
Sep 23, 2013 | 49.31 | 49.32 | 49.28 | 49.29 | 932,451 | +0.01(+0.02%) |
Sep 20, 2013 | 49.32 | 49.32 | 49.27 | 49.28 | 1,664,738 | -0.03(-0.06%) |
Sep 19, 2013 | 49.26 | 49.32 | 49.26 | 49.31 | 1,483,254 | +0.05(+0.10%) |
Sep 18, 2013 | 49.25 | 49.27 | 49.25 | 49.26 | 389,409 | +0.00(+0.00%) |
Sep 17, 2013 | 49.30 | 49.30 | 49.24 | 49.26 | 446,844 | -0.04(-0.08%) |
Sep 16, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 583,898 | +0.01(+0.02%) |
Sep 13, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 805,576 | +0.02(+0.04%) |
Sep 12, 2013 | 49.26 | 49.28 | 49.23 | 49.27 | 747,073 | -0.01(-0.02%) |
Sep 11, 2013 | 49.27 | 49.28 | 49.23 | 49.28 | 517,109 | +0.01(+0.02%) |
Sep 10, 2013 | 49.28 | 49.30 | 49.20 | 49.27 | 1,261,461 | -0.02(-0.04%) |
Sep 09, 2013 | 49.29 | 49.30 | 49.26 | 49.29 | 504,416 | +0.00(+0.00%) |
Sep 06, 2013 | 49.27 | 49.29 | 49.26 | 49.29 | 623,719 | +0.01(+0.02%) |
Sep 05, 2013 | 49.26 | 49.28 | 49.25 | 49.28 | 1,319,349 | +0.03(+0.06%) |
Sep 04, 2013 | 49.20 | 49.25 | 49.20 | 49.25 | 1,141,975 | -0.01(-0.02%) |