Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.34 | 48.62 | 47.66 | 48.45 | 0 | +0.42(+0.87%) |
Nov 27, 2013 | 48.19 | 48.35 | 47.41 | 48.03 | 0 | +0.02(+0.04%) |
Nov 26, 2013 | 48.22 | 48.63 | 47.97 | 48.01 | 0 | -0.23(-0.48%) |
Nov 25, 2013 | 48.89 | 48.98 | 48.06 | 48.24 | 242,324 | -0.42(-0.86%) |
Nov 22, 2013 | 47.38 | 48.78 | 47.20 | 48.66 | 0 | +1.50(+3.18%) |
Nov 21, 2013 | 47.00 | 47.70 | 46.50 | 47.16 | 253,083 | +0.22(+0.47%) |
Nov 20, 2013 | 47.00 | 47.22 | 46.14 | 46.94 | 0 | +0.10(+0.21%) |
Nov 19, 2013 | 45.79 | 47.50 | 45.79 | 46.84 | 375,834 | +1.06(+2.32%) |
Nov 18, 2013 | 45.79 | 46.05 | 45.36 | 45.78 | 0 | +0.19(+0.42%) |
Nov 15, 2013 | 44.48 | 45.61 | 44.48 | 45.59 | 0 | +1.16(+2.61%) |
Nov 14, 2013 | 43.95 | 45.19 | 43.60 | 44.43 | 268,577 | +0.51(+1.16%) |
Nov 13, 2013 | 43.47 | 44.09 | 43.01 | 43.92 | 0 | +0.13(+0.30%) |
Nov 12, 2013 | 42.65 | 43.98 | 42.65 | 43.79 | 0 | +1.02(+2.38%) |
Nov 11, 2013 | 44.43 | 44.43 | 42.46 | 42.77 | 0 | -1.68(-3.78%) |
Nov 08, 2013 | 41.40 | 44.64 | 41.07 | 44.45 | 0 | +3.26(+7.91%) |
Nov 07, 2013 | 43.25 | 43.35 | 41.15 | 41.19 | 229,655 | -1.88(-4.36%) |
Nov 06, 2013 | 42.87 | 43.49 | 42.81 | 43.07 | 181,449 | +0.42(+0.98%) |
Nov 05, 2013 | 43.22 | 43.38 | 42.54 | 42.65 | 255,750 | -0.68(-1.57%) |
Nov 04, 2013 | 43.64 | 43.64 | 42.60 | 43.33 | 231,933 | -0.07(-0.16%) |
Nov 01, 2013 | 43.29 | 43.60 | 42.63 | 43.40 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 43.93 | 44.06 | 43.33 | 43.40 | 0 | -0.53(-1.21%) |
Oct 30, 2013 | 44.63 | 44.63 | 43.71 | 43.93 | 165,074 | -0.81(-1.81%) |
Oct 29, 2013 | 44.97 | 45.63 | 44.01 | 44.74 | 0 | +0.04(+0.09%) |
Oct 28, 2013 | 44.70 | 44.94 | 44.26 | 44.70 | 0 | +0.02(+0.04%) |
Oct 25, 2013 | 45.04 | 45.47 | 44.53 | 44.68 | 0 | -0.64(-1.41%) |
Oct 24, 2013 | 43.33 | 45.44 | 43.33 | 45.32 | 417,816 | +1.96(+4.52%) |
Oct 23, 2013 | 42.15 | 43.96 | 40.68 | 43.36 | 418,942 | +0.76(+1.78%) |
Oct 22, 2013 | 42.70 | 44.00 | 42.51 | 42.60 | 278,949 | +0.00(+0.00%) |
Oct 21, 2013 | 42.48 | 42.76 | 42.12 | 42.60 | 168,515 | +0.05(+0.12%) |
Oct 18, 2013 | 42.70 | 43.21 | 42.42 | 42.55 | 246,475 | +0.14(+0.33%) |
Oct 17, 2013 | 41.38 | 42.43 | 41.38 | 42.41 | 299,449 | +0.84(+2.02%) |
Oct 16, 2013 | 41.69 | 42.00 | 41.28 | 41.57 | 165,646 | +0.07(+0.17%) |
Oct 15, 2013 | 40.51 | 41.76 | 40.36 | 41.50 | 260,355 | +0.98(+2.42%) |
Oct 14, 2013 | 40.12 | 40.57 | 39.97 | 40.52 | 226,349 | +0.26(+0.65%) |
Oct 11, 2013 | 40.06 | 40.69 | 40.05 | 40.26 | 0 | +0.06(+0.15%) |
Oct 10, 2013 | 39.75 | 40.33 | 39.33 | 40.20 | 150,103 | +0.88(+2.24%) |
Oct 09, 2013 | 39.49 | 40.15 | 39.28 | 39.32 | 155,510 | -0.13(-0.33%) |
Oct 08, 2013 | 39.92 | 40.14 | 39.35 | 39.45 | 181,412 | -0.47(-1.18%) |
Oct 07, 2013 | 40.00 | 40.25 | 39.56 | 39.92 | 0 | -0.28(-0.70%) |
Oct 04, 2013 | 40.11 | 40.60 | 40.11 | 40.20 | 0 | -0.03(-0.07%) |
Oct 03, 2013 | 40.15 | 40.49 | 40.01 | 40.23 | 0 | +0.02(+0.05%) |
Oct 02, 2013 | 40.14 | 40.41 | 39.78 | 40.21 | 155,798 | -0.18(-0.45%) |
Oct 01, 2013 | 39.90 | 40.73 | 39.71 | 40.39 | 470,752 | +0.51(+1.28%) |
Sep 30, 2013 | 38.29 | 39.98 | 38.12 | 39.88 | 0 | +1.28(+3.32%) |
Sep 27, 2013 | 37.60 | 38.62 | 37.60 | 38.60 | 0 | +0.66(+1.74%) |
Sep 26, 2013 | 37.30 | 38.10 | 37.05 | 37.94 | 218,103 | +0.70(+1.88%) |
Sep 25, 2013 | 37.29 | 37.58 | 36.99 | 37.24 | 180,992 | -0.08(-0.21%) |
Sep 24, 2013 | 36.89 | 37.48 | 36.56 | 37.32 | 193,292 | +0.50(+1.36%) |
Sep 23, 2013 | 36.73 | 36.98 | 36.46 | 36.82 | 175,043 | +0.09(+0.25%) |
Sep 20, 2013 | 37.11 | 37.29 | 36.68 | 36.73 | 0 | -0.35(-0.94%) |
Sep 19, 2013 | 37.73 | 37.73 | 36.80 | 37.08 | 174,856 | -0.52(-1.38%) |
Sep 18, 2013 | 37.38 | 37.71 | 36.57 | 37.60 | 0 | +0.14(+0.37%) |
Sep 17, 2013 | 37.11 | 37.65 | 36.91 | 37.46 | 0 | +0.25(+0.67%) |
Sep 16, 2013 | 37.47 | 37.67 | 37.08 | 37.21 | 0 | +0.03(+0.08%) |
Sep 13, 2013 | 37.17 | 37.63 | 36.41 | 37.18 | 0 | +0.16(+0.43%) |
Sep 12, 2013 | 37.37 | 37.51 | 36.94 | 37.02 | 0 | -0.34(-0.91%) |
Sep 11, 2013 | 37.35 | 37.65 | 37.20 | 37.36 | 0 | -0.19(-0.51%) |
Sep 10, 2013 | 37.36 | 37.88 | 36.84 | 37.55 | 193,569 | +0.46(+1.24%) |
Sep 09, 2013 | 36.89 | 37.12 | 36.66 | 37.09 | 0 | +0.30(+0.82%) |
Sep 06, 2013 | 35.99 | 37.67 | 35.60 | 36.79 | 0 | +1.09(+3.05%) |
Sep 05, 2013 | 35.28 | 35.78 | 35.24 | 35.70 | 0 | +0.57(+1.62%) |
Sep 04, 2013 | 35.21 | 35.29 | 34.64 | 35.13 | 0 | +0.00(+0.00%) |