Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.51 | 47.64 | 47.51 | 47.54 | 2,396 | +0.07(+0.15%) |
Nov 27, 2013 | 47.31 | 47.47 | 47.31 | 47.47 | 2,225 | +0.12(+0.25%) |
Nov 26, 2013 | 47.42 | 47.48 | 47.34 | 47.35 | 2,376 | +0.09(+0.19%) |
Nov 25, 2013 | 47.46 | 47.48 | 47.25 | 47.26 | 9,473 | +0.04(+0.08%) |
Nov 22, 2013 | 46.88 | 47.22 | 46.88 | 47.22 | 4,062 | +0.41(+0.88%) |
Nov 21, 2013 | 46.44 | 46.85 | 46.44 | 46.81 | 4,419 | +0.49(+1.06%) |
Nov 20, 2013 | 46.20 | 46.38 | 46.17 | 46.32 | 5,893 | +0.15(+0.33%) |
Nov 19, 2013 | 46.27 | 46.27 | 46.11 | 46.17 | 1,024 | +0.03(+0.06%) |
Nov 18, 2013 | 46.36 | 46.52 | 46.07 | 46.14 | 14,811 | -0.25(-0.54%) |
Nov 15, 2013 | 46.20 | 46.39 | 46.20 | 46.39 | 7,954 | +0.38(+0.83%) |
Nov 14, 2013 | 45.74 | 46.03 | 45.74 | 46.01 | 6,340 | +0.51(+1.12%) |
Nov 12, 2013 | 45.48 | 45.51 | 45.34 | 45.50 | 4,221 | -0.14(-0.31%) |
Nov 11, 2013 | 45.52 | 45.67 | 45.49 | 45.64 | 4,328 | +0.28(+0.62%) |
Nov 08, 2013 | 44.70 | 45.38 | 44.70 | 45.36 | 2,716 | +0.89(+2.00%) |
Nov 07, 2013 | 44.74 | 44.82 | 44.44 | 44.47 | 3,257 | -0.62(-1.38%) |
Nov 06, 2013 | 45.43 | 45.47 | 45.04 | 45.09 | 1,982 | -0.28(-0.61%) |
Nov 05, 2013 | 45.24 | 45.37 | 45.07 | 45.37 | 2,702 | +0.17(+0.38%) |
Nov 04, 2013 | 45.08 | 45.25 | 44.83 | 45.20 | 13,496 | +0.45(+1.00%) |
Nov 01, 2013 | 44.62 | 44.75 | 44.47 | 44.75 | 4,554 | +0.11(+0.25%) |
Oct 31, 2013 | 44.70 | 44.86 | 44.64 | 44.64 | 3,179 | -0.14(-0.31%) |
Oct 30, 2013 | 45.11 | 45.17 | 44.65 | 44.78 | 6,450 | -0.44(-0.97%) |
Oct 29, 2013 | 45.17 | 45.22 | 45.12 | 45.22 | 1,878 | +0.29(+0.65%) |
Oct 28, 2013 | 45.27 | 45.27 | 44.90 | 44.93 | 7,132 | -0.02(-0.05%) |
Oct 25, 2013 | 45.15 | 45.15 | 44.95 | 44.95 | 4,637 | -0.19(-0.42%) |
Oct 24, 2013 | 45.24 | 45.24 | 44.97 | 45.14 | 16,823 | +0.07(+0.16%) |
Oct 23, 2013 | 45.00 | 45.12 | 44.74 | 45.07 | 9,676 | -0.10(-0.22%) |
Oct 22, 2013 | 45.19 | 45.43 | 45.11 | 45.17 | 17,012 | +0.20(+0.44%) |
Oct 21, 2013 | 45.29 | 45.29 | 44.93 | 44.97 | 13,247 | -0.09(-0.20%) |
Oct 18, 2013 | 45.35 | 45.35 | 44.82 | 45.06 | 5,545 | +0.18(+0.40%) |
Oct 17, 2013 | 44.46 | 44.88 | 44.27 | 44.88 | 9,837 | +0.50(+1.13%) |
Oct 16, 2013 | 44.04 | 44.38 | 44.04 | 44.38 | 32,218 | +0.69(+1.58%) |
Oct 15, 2013 | 43.97 | 44.08 | 43.69 | 43.69 | 1,619 | -0.36(-0.82%) |
Oct 14, 2013 | 43.57 | 44.08 | 43.56 | 44.05 | 5,658 | +0.30(+0.69%) |
Oct 11, 2013 | 43.56 | 43.77 | 43.48 | 43.75 | 3,146 | +0.33(+0.76%) |
Oct 10, 2013 | 43.12 | 43.42 | 43.12 | 43.42 | 5,149 | +0.66(+1.54%) |
Oct 09, 2013 | 42.67 | 42.82 | 42.36 | 42.76 | 14,557 | +0.03(+0.07%) |
Oct 08, 2013 | 43.25 | 43.25 | 42.64 | 42.73 | 7,781 | -0.45(-1.05%) |
Oct 07, 2013 | 43.35 | 43.59 | 43.18 | 43.18 | 2,983 | -0.51(-1.16%) |
Oct 04, 2013 | 43.47 | 43.75 | 43.47 | 43.69 | 3,534 | +0.25(+0.58%) |
Oct 03, 2013 | 43.46 | 43.50 | 43.07 | 43.43 | 8,832 | -0.27(-0.61%) |
Oct 02, 2013 | 43.74 | 43.76 | 43.41 | 43.70 | 73,260 | +0.08(+0.19%) |
Oct 01, 2013 | 43.00 | 43.66 | 43.00 | 43.62 | 3,038 | +0.43(+0.99%) |
Sep 27, 2013 | 43.19 | 43.20 | 42.97 | 43.19 | 7,795 | +0.02(+0.05%) |
Sep 26, 2013 | 42.99 | 43.17 | 42.92 | 43.17 | 7,139 | +0.24(+0.55%) |
Sep 25, 2013 | 42.86 | 43.10 | 42.89 | 42.93 | 3,575 | -0.17(-0.39%) |
Sep 24, 2013 | 42.71 | 43.30 | 42.71 | 43.10 | 3,327 | -0.08(-0.19%) |
Sep 23, 2013 | 43.34 | 43.43 | 42.75 | 43.18 | 8,070 | -0.12(-0.28%) |
Sep 20, 2013 | 43.66 | 43.66 | 43.30 | 43.30 | 6,467 | -0.16(-0.36%) |
Sep 19, 2013 | 43.71 | 43.84 | 43.42 | 43.46 | 5,625 | -0.18(-0.42%) |
Sep 18, 2013 | 43.37 | 43.77 | 43.17 | 43.64 | 7,952 | +0.03(+0.08%) |
Sep 17, 2013 | 43.39 | 43.61 | 43.34 | 43.61 | 4,880 | +0.24(+0.55%) |
Sep 16, 2013 | 43.48 | 43.58 | 43.28 | 43.37 | 11,098 | +0.20(+0.46%) |
Sep 13, 2013 | 42.94 | 43.17 | 42.92 | 43.17 | 3,916 | +0.17(+0.40%) |
Sep 12, 2013 | 43.13 | 43.13 | 42.97 | 43.00 | 2,591 | -0.01(-0.02%) |
Sep 11, 2013 | 42.89 | 43.15 | 42.81 | 43.01 | 11,331 | +0.18(+0.42%) |
Sep 10, 2013 | 42.82 | 42.92 | 42.76 | 42.83 | 3,015 | +0.24(+0.56%) |
Sep 09, 2013 | 42.41 | 42.60 | 42.26 | 42.59 | 3,272 | +0.19(+0.45%) |
Sep 06, 2013 | 41.91 | 42.52 | 41.90 | 42.40 | 7,117 | +0.00(+0.00%) |
Sep 05, 2013 | 42.19 | 42.47 | 42.19 | 42.40 | 2,806 | +0.31(+0.74%) |
Sep 04, 2013 | 42.04 | 42.19 | 42.01 | 42.09 | 2,899 | +0.36(+0.86%) |