Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.35 | 47.52 | 46.95 | 47.11 | 30,836 | -0.20(-0.42%) |
Nov 27, 2013 | 47.76 | 47.76 | 46.52 | 47.31 | 43,778 | -0.77(-1.60%) |
Nov 26, 2013 | 47.35 | 48.47 | 46.95 | 48.08 | 52,116 | +0.85(+1.80%) |
Nov 25, 2013 | 48.24 | 48.50 | 47.06 | 47.23 | 45,318 | -1.21(-2.50%) |
Nov 22, 2013 | 48.00 | 48.66 | 46.53 | 48.44 | 46,052 | +0.51(+1.06%) |
Nov 21, 2013 | 46.84 | 48.00 | 46.25 | 47.93 | 48,662 | +1.46(+3.14%) |
Nov 20, 2013 | 46.79 | 46.83 | 45.61 | 46.47 | 59,453 | -0.02(-0.04%) |
Nov 19, 2013 | 47.20 | 47.40 | 46.02 | 46.49 | 61,287 | -0.71(-1.50%) |
Nov 18, 2013 | 47.65 | 47.65 | 46.65 | 47.20 | 48,684 | -0.38(-0.80%) |
Nov 15, 2013 | 47.15 | 47.70 | 46.89 | 47.58 | 65,426 | +0.45(+0.95%) |
Nov 14, 2013 | 46.22 | 47.64 | 45.32 | 47.13 | 55,601 | +0.86(+1.86%) |
Nov 13, 2013 | 42.70 | 46.27 | 42.11 | 46.27 | 112,846 | +3.47(+8.11%) |
Nov 12, 2013 | 43.13 | 43.59 | 41.01 | 42.80 | 92,772 | -0.11(-0.26%) |
Nov 11, 2013 | 43.13 | 44.08 | 42.70 | 42.91 | 33,583 | -0.38(-0.88%) |
Nov 08, 2013 | 42.23 | 43.90 | 42.23 | 43.29 | 56,538 | +1.23(+2.92%) |
Nov 07, 2013 | 43.06 | 43.30 | 41.58 | 42.06 | 61,435 | -0.84(-1.96%) |
Nov 06, 2013 | 43.06 | 44.20 | 42.50 | 42.90 | 70,164 | +0.22(+0.52%) |
Nov 05, 2013 | 44.49 | 45.13 | 42.63 | 42.68 | 54,063 | -2.10(-4.69%) |
Nov 04, 2013 | 42.89 | 45.08 | 42.82 | 44.78 | 71,888 | +1.38(+3.18%) |
Nov 01, 2013 | 42.71 | 43.44 | 41.65 | 43.40 | 110,225 | +0.55(+1.28%) |
Oct 31, 2013 | 43.77 | 44.20 | 42.57 | 42.85 | 94,013 | -0.91(-2.08%) |
Oct 30, 2013 | 45.35 | 45.41 | 43.39 | 43.76 | 82,573 | -1.55(-3.42%) |
Oct 29, 2013 | 44.91 | 45.49 | 44.72 | 45.31 | 57,123 | +0.41(+0.91%) |
Oct 28, 2013 | 43.84 | 45.10 | 43.84 | 44.90 | 68,364 | +0.31(+0.70%) |
Oct 25, 2013 | 44.67 | 45.19 | 43.93 | 44.59 | 65,121 | +0.24(+0.54%) |
Oct 24, 2013 | 42.74 | 44.39 | 42.43 | 44.35 | 60,653 | +1.41(+3.28%) |
Oct 23, 2013 | 43.18 | 43.60 | 42.37 | 42.94 | 68,425 | -0.66(-1.51%) |
Oct 22, 2013 | 43.50 | 43.86 | 43.18 | 43.60 | 96,044 | +0.46(+1.07%) |
Oct 21, 2013 | 42.81 | 43.63 | 42.22 | 43.14 | 115,440 | +0.16(+0.37%) |
Oct 18, 2013 | 42.26 | 42.98 | 41.53 | 42.98 | 101,451 | +1.37(+3.29%) |
Oct 17, 2013 | 40.60 | 42.08 | 40.60 | 41.61 | 122,210 | +0.91(+2.24%) |
Oct 16, 2013 | 38.75 | 41.19 | 38.60 | 40.70 | 163,632 | +1.96(+5.06%) |
Oct 15, 2013 | 38.22 | 38.75 | 38.10 | 38.74 | 139,334 | +0.53(+1.39%) |
Oct 14, 2013 | 38.26 | 38.26 | 38.14 | 38.21 | 67,155 | +0.01(+0.03%) |
Oct 11, 2013 | 38.05 | 38.25 | 38.05 | 38.20 | 97,377 | +0.01(+0.03%) |
Oct 10, 2013 | 38.12 | 38.29 | 37.72 | 38.19 | 80,181 | +0.50(+1.33%) |
Oct 09, 2013 | 38.25 | 38.25 | 37.65 | 37.69 | 27,201 | -0.32(-0.84%) |
Oct 08, 2013 | 37.94 | 38.24 | 37.94 | 38.01 | 44,716 | -0.14(-0.37%) |
Oct 07, 2013 | 37.82 | 38.24 | 37.82 | 38.15 | 55,443 | -0.09(-0.24%) |
Oct 04, 2013 | 37.88 | 38.46 | 37.76 | 38.24 | 55,384 | +0.30(+0.79%) |
Oct 03, 2013 | 37.61 | 38.25 | 37.53 | 37.94 | 65,216 | +0.15(+0.40%) |
Oct 02, 2013 | 37.45 | 37.96 | 37.04 | 37.79 | 66,726 | +0.04(+0.11%) |
Oct 01, 2013 | 36.66 | 37.75 | 36.46 | 37.75 | 250,161 | +1.00(+2.72%) |
Sep 30, 2013 | 36.74 | 36.93 | 36.24 | 36.75 | 45,685 | +0.05(+0.14%) |
Sep 27, 2013 | 36.09 | 36.83 | 35.81 | 36.70 | 134,916 | +0.25(+0.69%) |
Sep 26, 2013 | 36.68 | 36.72 | 35.94 | 36.45 | 24,188 | -0.35(-0.95%) |
Sep 25, 2013 | 36.82 | 36.93 | 35.67 | 36.80 | 30,269 | +0.05(+0.14%) |
Sep 24, 2013 | 37.20 | 37.35 | 36.45 | 36.75 | 28,725 | -0.49(-1.32%) |
Sep 23, 2013 | 36.52 | 37.48 | 35.98 | 37.24 | 53,065 | +0.42(+1.14%) |
Sep 20, 2013 | 36.97 | 36.97 | 35.73 | 36.82 | 170,255 | +0.22(+0.60%) |
Sep 19, 2013 | 37.10 | 37.50 | 36.12 | 36.60 | 25,145 | -0.49(-1.32%) |
Sep 18, 2013 | 36.53 | 37.15 | 36.50 | 37.09 | 61,420 | +0.58(+1.59%) |
Sep 17, 2013 | 35.68 | 36.54 | 35.10 | 36.51 | 42,532 | +0.66(+1.84%) |
Sep 16, 2013 | 37.06 | 36.40 | 35.56 | 35.85 | 58,382 | -0.55(-1.51%) |
Sep 13, 2013 | 36.50 | 36.97 | 36.17 | 36.40 | 10,201 | +0.00(+0.00%) |
Sep 12, 2013 | 37.00 | 37.05 | 36.23 | 36.40 | 29,144 | -0.49(-1.33%) |
Sep 11, 2013 | 37.04 | 37.20 | 36.55 | 36.89 | 18,200 | -0.23(-0.62%) |
Sep 10, 2013 | 37.02 | 37.50 | 36.67 | 37.12 | 41,569 | +0.25(+0.68%) |
Sep 09, 2013 | 36.25 | 36.94 | 36.23 | 36.87 | 28,445 | +0.48(+1.32%) |
Sep 06, 2013 | 36.62 | 36.93 | 36.09 | 36.39 | 22,175 | -0.06(-0.16%) |
Sep 05, 2013 | 36.74 | 36.95 | 36.15 | 36.45 | 27,179 | -0.24(-0.65%) |
Sep 04, 2013 | 35.75 | 36.74 | 35.75 | 36.69 | 36,183 | +0.85(+2.37%) |