Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.26 | 48.63 | 47.96 | 48.06 | 151,997 | +0.04(+0.09%) |
Nov 27, 2013 | 47.98 | 48.46 | 47.80 | 48.02 | 235,994 | +0.02(+0.04%) |
Nov 26, 2013 | 48.51 | 48.78 | 47.99 | 48.00 | 333,022 | -0.39(-0.80%) |
Nov 25, 2013 | 48.34 | 48.80 | 48.25 | 48.38 | 422,083 | +0.05(+0.10%) |
Nov 22, 2013 | 47.77 | 48.37 | 47.74 | 48.34 | 287,228 | +0.67(+1.40%) |
Nov 21, 2013 | 47.35 | 48.01 | 47.18 | 47.67 | 264,036 | +0.60(+1.28%) |
Nov 20, 2013 | 47.20 | 47.22 | 46.68 | 47.06 | 360,809 | +0.08(+0.18%) |
Nov 19, 2013 | 46.64 | 47.18 | 46.23 | 46.98 | 437,098 | +0.19(+0.41%) |
Nov 18, 2013 | 47.18 | 47.25 | 46.51 | 46.79 | 416,108 | -0.25(-0.54%) |
Nov 15, 2013 | 46.39 | 47.04 | 46.10 | 47.04 | 315,820 | +0.58(+1.25%) |
Nov 14, 2013 | 46.78 | 47.30 | 46.36 | 46.46 | 313,378 | -0.01(-0.01%) |
Nov 12, 2013 | 46.58 | 46.72 | 46.30 | 46.47 | 338,879 | -0.13(-0.28%) |
Nov 11, 2013 | 46.65 | 47.04 | 46.21 | 46.60 | 324,461 | +0.07(+0.15%) |
Nov 08, 2013 | 45.04 | 46.56 | 45.02 | 46.53 | 327,402 | +1.43(+3.17%) |
Nov 07, 2013 | 45.53 | 45.81 | 44.15 | 45.10 | 596,006 | -0.20(-0.43%) |
Nov 06, 2013 | 45.68 | 45.90 | 45.05 | 45.30 | 443,699 | -0.02(-0.04%) |
Nov 05, 2013 | 45.53 | 46.04 | 44.98 | 45.31 | 784,273 | -1.07(-2.30%) |
Nov 04, 2013 | 45.59 | 46.52 | 45.37 | 46.38 | 447,040 | +0.94(+2.06%) |
Nov 01, 2013 | 45.87 | 46.36 | 45.05 | 45.44 | 539,922 | -0.52(-1.13%) |
Oct 31, 2013 | 46.54 | 46.70 | 45.94 | 45.97 | 427,843 | -0.46(-1.00%) |
Oct 30, 2013 | 46.60 | 46.72 | 46.27 | 46.43 | 387,442 | +0.01(+0.01%) |
Oct 29, 2013 | 46.54 | 47.19 | 46.02 | 46.42 | 310,991 | +0.08(+0.18%) |
Oct 28, 2013 | 46.63 | 46.67 | 46.12 | 46.34 | 329,692 | -0.30(-0.64%) |
Oct 25, 2013 | 47.16 | 47.19 | 46.39 | 46.64 | 268,500 | -0.17(-0.36%) |
Oct 24, 2013 | 46.45 | 47.06 | 46.19 | 46.81 | 277,027 | +0.60(+1.30%) |
Oct 23, 2013 | 46.15 | 46.51 | 45.70 | 46.21 | 398,202 | -0.01(-0.03%) |
Oct 22, 2013 | 45.75 | 46.77 | 45.15 | 46.22 | 442,968 | +1.46(+3.26%) |
Oct 21, 2013 | 44.13 | 44.90 | 44.13 | 44.76 | 194,349 | +0.64(+1.44%) |
Oct 18, 2013 | 44.34 | 44.34 | 43.82 | 44.13 | 235,469 | +0.15(+0.33%) |
Oct 17, 2013 | 43.09 | 43.98 | 42.83 | 43.98 | 211,136 | +0.19(+0.44%) |
Oct 16, 2013 | 43.98 | 44.12 | 43.53 | 43.79 | 148,515 | +0.15(+0.35%) |
Oct 15, 2013 | 43.78 | 43.84 | 43.14 | 43.63 | 289,108 | -0.16(-0.38%) |
Oct 14, 2013 | 42.97 | 44.16 | 42.97 | 43.80 | 197,386 | +0.45(+1.03%) |
Oct 11, 2013 | 42.88 | 43.53 | 42.73 | 43.35 | 261,649 | +0.26(+0.61%) |
Oct 10, 2013 | 43.06 | 43.41 | 42.82 | 43.09 | 212,494 | +0.48(+1.12%) |
Oct 09, 2013 | 42.93 | 43.04 | 42.50 | 42.61 | 242,290 | -0.31(-0.73%) |
Oct 08, 2013 | 43.03 | 43.44 | 42.77 | 42.92 | 247,275 | -0.22(-0.50%) |
Oct 07, 2013 | 43.11 | 43.46 | 42.80 | 43.14 | 202,843 | -0.20(-0.46%) |
Oct 04, 2013 | 43.54 | 43.99 | 43.20 | 43.34 | 194,111 | -0.25(-0.58%) |
Oct 03, 2013 | 43.95 | 43.99 | 43.04 | 43.59 | 262,386 | -0.36(-0.83%) |
Oct 02, 2013 | 43.83 | 44.08 | 43.27 | 43.96 | 234,120 | -0.01(-0.03%) |
Oct 01, 2013 | 42.96 | 43.97 | 42.74 | 43.97 | 353,629 | +1.47(+3.45%) |
Sep 27, 2013 | 42.75 | 42.87 | 42.20 | 42.50 | 373,785 | -0.62(-1.43%) |
Sep 26, 2013 | 43.43 | 43.74 | 42.92 | 43.12 | 179,489 | -0.19(-0.43%) |
Sep 25, 2013 | 43.24 | 43.63 | 43.22 | 43.31 | 229,233 | +0.27(+0.63%) |
Sep 24, 2013 | 43.20 | 43.74 | 42.97 | 43.04 | 271,119 | -0.03(-0.07%) |
Sep 23, 2013 | 43.16 | 43.60 | 42.83 | 43.07 | 243,425 | +0.04(+0.08%) |
Sep 20, 2013 | 43.67 | 43.82 | 42.94 | 43.03 | 577,263 | -0.49(-1.12%) |
Sep 19, 2013 | 42.96 | 44.09 | 42.96 | 43.52 | 473,390 | +0.65(+1.51%) |
Sep 18, 2013 | 41.96 | 43.08 | 41.63 | 42.87 | 600,638 | +1.02(+2.45%) |
Sep 17, 2013 | 41.40 | 42.17 | 41.25 | 41.85 | 369,312 | +0.45(+1.08%) |
Sep 16, 2013 | 42.01 | 41.97 | 41.33 | 41.40 | 247,436 | -0.19(-0.47%) |
Sep 13, 2013 | 42.02 | 42.28 | 41.55 | 41.60 | 414,722 | -0.26(-0.63%) |
Sep 12, 2013 | 41.95 | 42.11 | 41.72 | 41.86 | 217,635 | -0.11(-0.25%) |
Sep 11, 2013 | 42.37 | 42.62 | 41.79 | 41.97 | 226,796 | -0.40(-0.94%) |
Sep 10, 2013 | 42.11 | 42.44 | 42.07 | 42.37 | 244,243 | +0.32(+0.77%) |
Sep 09, 2013 | 42.07 | 42.37 | 41.68 | 42.04 | 409,202 | +0.04(+0.08%) |
Sep 06, 2013 | 41.30 | 42.56 | 41.10 | 42.01 | 472,671 | +0.94(+2.29%) |
Sep 05, 2013 | 41.19 | 41.51 | 40.92 | 41.07 | 146,696 | -0.09(-0.21%) |
Sep 04, 2013 | 40.66 | 41.18 | 40.09 | 41.16 | 600,415 | +0.74(+1.83%) |