Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.09 | 47.15 | 46.92 | 46.95 | 827,802 | -0.11(-0.24%) |
Nov 27, 2013 | 47.00 | 47.09 | 46.90 | 47.06 | 124,518 | +0.06(+0.12%) |
Nov 26, 2013 | 47.00 | 47.11 | 46.87 | 47.00 | 147,129 | -0.01(-0.02%) |
Nov 25, 2013 | 47.24 | 47.24 | 46.94 | 47.01 | 132,282 | -0.13(-0.27%) |
Nov 22, 2013 | 47.07 | 47.17 | 46.92 | 47.14 | 171,429 | +0.08(+0.18%) |
Nov 21, 2013 | 46.69 | 47.08 | 46.67 | 47.06 | 131,495 | +0.53(+1.14%) |
Nov 20, 2013 | 46.72 | 46.88 | 46.40 | 46.53 | 81,841 | -0.08(-0.18%) |
Nov 19, 2013 | 46.89 | 46.95 | 46.48 | 46.61 | 128,055 | -0.29(-0.62%) |
Nov 18, 2013 | 47.33 | 47.33 | 46.83 | 46.90 | 125,762 | -0.35(-0.74%) |
Nov 15, 2013 | 47.20 | 47.26 | 47.07 | 47.25 | 285,865 | +0.10(+0.21%) |
Nov 14, 2013 | 47.02 | 47.17 | 46.86 | 47.15 | 136,082 | +0.20(+0.43%) |
Nov 13, 2013 | 46.29 | 46.95 | 46.26 | 46.95 | 137,450 | +0.45(+0.97%) |
Nov 12, 2013 | 46.49 | 46.54 | 46.27 | 46.50 | 105,309 | -0.14(-0.30%) |
Nov 11, 2013 | 46.42 | 46.65 | 46.32 | 46.64 | 73,489 | +0.21(+0.44%) |
Nov 08, 2013 | 45.81 | 46.43 | 45.81 | 46.43 | 321,853 | +0.66(+1.45%) |
Nov 07, 2013 | 46.64 | 46.64 | 45.75 | 45.77 | 184,640 | -0.74(-1.60%) |
Nov 06, 2013 | 46.73 | 46.80 | 46.44 | 46.51 | 158,635 | +0.04(+0.09%) |
Nov 05, 2013 | 46.74 | 46.74 | 46.43 | 46.47 | 126,578 | -0.36(-0.78%) |
Nov 04, 2013 | 46.65 | 46.85 | 46.50 | 46.83 | 262,678 | +0.36(+0.76%) |
Nov 01, 2013 | 46.48 | 46.58 | 46.10 | 46.48 | 250,392 | -0.02(-0.04%) |
Oct 31, 2013 | 46.60 | 46.81 | 46.37 | 46.50 | 176,210 | -0.10(-0.20%) |
Oct 30, 2013 | 46.91 | 47.02 | 46.45 | 46.60 | 113,029 | -0.31(-0.67%) |
Oct 29, 2013 | 46.79 | 46.91 | 46.64 | 46.91 | 120,439 | +0.17(+0.36%) |
Oct 28, 2013 | 46.78 | 46.84 | 46.57 | 46.74 | 157,492 | +0.00(+0.01%) |
Oct 25, 2013 | 46.61 | 46.74 | 46.47 | 46.74 | 230,958 | +0.26(+0.55%) |
Oct 24, 2013 | 46.55 | 46.55 | 46.39 | 46.48 | 161,167 | +0.03(+0.06%) |
Oct 23, 2013 | 46.55 | 46.56 | 46.26 | 46.45 | 151,607 | -0.27(-0.57%) |
Oct 22, 2013 | 46.57 | 46.86 | 46.56 | 46.72 | 173,758 | +0.27(+0.58%) |
Oct 21, 2013 | 46.52 | 46.52 | 46.33 | 46.45 | 301,203 | -0.00(-0.01%) |
Oct 18, 2013 | 46.24 | 46.47 | 46.12 | 46.45 | 141,846 | +0.35(+0.76%) |
Oct 17, 2013 | 45.51 | 46.14 | 45.51 | 46.10 | 355,132 | +0.41(+0.90%) |
Oct 16, 2013 | 45.37 | 45.70 | 45.37 | 45.69 | 209,163 | +0.55(+1.21%) |
Oct 15, 2013 | 45.50 | 45.54 | 45.07 | 45.15 | 193,156 | -0.43(-0.94%) |
Oct 14, 2013 | 45.19 | 45.59 | 45.12 | 45.58 | 112,138 | +0.14(+0.32%) |
Oct 11, 2013 | 44.91 | 45.43 | 44.84 | 45.43 | 533,261 | +0.44(+0.97%) |
Oct 10, 2013 | 44.51 | 45.00 | 44.51 | 45.00 | 228,677 | +0.95(+2.16%) |
Oct 09, 2013 | 44.23 | 44.26 | 43.86 | 44.05 | 396,945 | -0.08(-0.18%) |
Oct 08, 2013 | 44.55 | 44.70 | 44.11 | 44.13 | 151,651 | -0.43(-0.96%) |
Oct 07, 2013 | 44.60 | 44.81 | 44.50 | 44.55 | 188,295 | -0.42(-0.94%) |
Oct 04, 2013 | 44.81 | 45.08 | 44.73 | 44.98 | 171,453 | +0.23(+0.51%) |
Oct 03, 2013 | 44.98 | 45.00 | 44.47 | 44.75 | 294,844 | -0.33(-0.74%) |
Oct 02, 2013 | 44.93 | 45.16 | 44.73 | 45.08 | 702,211 | -0.10(-0.23%) |
Oct 01, 2013 | 44.58 | 45.35 | 44.56 | 45.19 | 1,784,060 | +0.57(+1.27%) |
Sep 30, 2013 | 44.22 | 44.73 | 44.14 | 44.62 | 266,956 | +0.01(+0.02%) |
Sep 27, 2013 | 44.55 | 44.72 | 44.49 | 44.61 | 274,472 | -0.21(-0.47%) |
Sep 26, 2013 | 44.62 | 44.89 | 44.59 | 44.82 | 156,449 | +0.24(+0.55%) |
Sep 25, 2013 | 44.51 | 44.78 | 44.43 | 44.58 | 122,472 | +0.05(+0.12%) |
Sep 24, 2013 | 44.46 | 44.77 | 44.32 | 44.53 | 285,216 | +0.08(+0.18%) |
Sep 23, 2013 | 44.53 | 44.56 | 44.26 | 44.45 | 351,661 | -0.14(-0.30%) |
Sep 20, 2013 | 44.97 | 44.98 | 44.58 | 44.58 | 154,892 | -0.30(-0.66%) |
Sep 19, 2013 | 45.14 | 45.14 | 44.83 | 44.88 | 211,849 | -0.12(-0.27%) |
Sep 18, 2013 | 44.54 | 45.09 | 44.28 | 45.00 | 211,941 | +0.43(+0.97%) |
Sep 17, 2013 | 44.25 | 44.56 | 44.25 | 44.56 | 290,988 | +0.31(+0.71%) |
Sep 16, 2013 | 44.59 | 44.59 | 44.23 | 44.25 | 752,478 | +0.23(+0.53%) |
Sep 13, 2013 | 43.96 | 44.06 | 43.87 | 44.02 | 172,464 | +0.12(+0.27%) |
Sep 12, 2013 | 44.11 | 44.12 | 43.87 | 43.90 | 185,195 | -0.15(-0.35%) |
Sep 11, 2013 | 43.96 | 44.08 | 43.78 | 44.05 | 191,713 | +0.09(+0.21%) |
Sep 10, 2013 | 43.82 | 43.96 | 43.70 | 43.96 | 249,187 | +0.40(+0.93%) |
Sep 09, 2013 | 43.11 | 43.58 | 43.06 | 43.56 | 167,579 | +0.62(+1.45%) |
Sep 06, 2013 | 43.01 | 43.23 | 42.51 | 42.94 | 162,947 | +0.06(+0.14%) |
Sep 05, 2013 | 42.86 | 43.05 | 42.82 | 42.87 | 118,171 | +0.05(+0.11%) |
Sep 04, 2013 | 42.51 | 42.89 | 42.35 | 42.82 | 305,770 | +0.36(+0.85%) |