Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.20 | 51.20 | 48.89 | 49.00 | 0 | +0.05(+0.11%) |
Nov 27, 2013 | 48.71 | 49.31 | 48.62 | 48.94 | 0 | +0.28(+0.58%) |
Nov 26, 2013 | 48.64 | 49.01 | 48.46 | 48.66 | 0 | +0.13(+0.27%) |
Nov 25, 2013 | 48.64 | 48.87 | 48.39 | 48.53 | 378,350 | -0.21(-0.43%) |
Nov 22, 2013 | 48.32 | 48.78 | 48.11 | 48.74 | 0 | +0.37(+0.77%) |
Nov 21, 2013 | 48.00 | 48.52 | 47.90 | 48.37 | 400,521 | +0.49(+1.03%) |
Nov 20, 2013 | 48.02 | 48.21 | 47.73 | 47.88 | 0 | -0.06(-0.13%) |
Nov 19, 2013 | 47.72 | 48.28 | 47.58 | 47.94 | 0 | +0.01(+0.02%) |
Nov 18, 2013 | 48.00 | 48.09 | 47.68 | 47.93 | 0 | -0.08(-0.17%) |
Nov 15, 2013 | 47.97 | 48.18 | 47.73 | 48.01 | 0 | +0.10(+0.20%) |
Nov 14, 2013 | 47.55 | 48.12 | 47.53 | 47.91 | 507,568 | +0.42(+0.89%) |
Nov 13, 2013 | 46.20 | 47.49 | 46.20 | 47.49 | 0 | +0.25(+0.52%) |
Nov 12, 2013 | 46.96 | 47.26 | 46.90 | 47.24 | 0 | +0.09(+0.19%) |
Nov 11, 2013 | 47.05 | 47.32 | 46.80 | 47.15 | 0 | -0.04(-0.09%) |
Nov 08, 2013 | 46.51 | 47.20 | 46.15 | 47.20 | 0 | +0.61(+1.31%) |
Nov 07, 2013 | 47.54 | 47.56 | 46.49 | 46.59 | 0 | -0.64(-1.35%) |
Nov 06, 2013 | 47.13 | 47.26 | 46.86 | 47.22 | 0 | +0.11(+0.24%) |
Nov 05, 2013 | 46.86 | 47.12 | 46.66 | 47.11 | 0 | -0.02(-0.04%) |
Nov 04, 2013 | 47.11 | 47.26 | 46.91 | 47.13 | 405,036 | +0.14(+0.30%) |
Nov 01, 2013 | 46.99 | 47.01 | 46.57 | 46.99 | 0 | +0.19(+0.41%) |
Oct 31, 2013 | 46.65 | 46.91 | 46.41 | 46.79 | 0 | +0.16(+0.34%) |
Oct 30, 2013 | 46.82 | 47.04 | 46.51 | 46.64 | 444,625 | -0.34(-0.72%) |
Oct 29, 2013 | 46.97 | 47.19 | 46.80 | 46.98 | 311,247 | +0.06(+0.13%) |
Oct 28, 2013 | 46.80 | 47.33 | 46.80 | 46.92 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 46.79 | 46.92 | 46.40 | 46.92 | 0 | +0.25(+0.54%) |
Oct 24, 2013 | 46.65 | 46.70 | 46.36 | 46.66 | 1,661,100 | +0.14(+0.30%) |
Oct 23, 2013 | 46.30 | 46.58 | 46.16 | 46.52 | 491,376 | +0.06(+0.13%) |
Oct 22, 2013 | 46.43 | 46.65 | 46.23 | 46.46 | 403,979 | +0.03(+0.07%) |
Oct 21, 2013 | 46.37 | 46.51 | 46.20 | 46.43 | 454,776 | +0.17(+0.38%) |
Oct 18, 2013 | 46.12 | 46.54 | 46.00 | 46.25 | 1,169,560 | +0.15(+0.32%) |
Oct 17, 2013 | 45.42 | 46.15 | 45.31 | 46.11 | 687,939 | +0.53(+1.16%) |
Oct 16, 2013 | 45.04 | 45.63 | 44.93 | 45.58 | 584,161 | +0.64(+1.41%) |
Oct 15, 2013 | 44.96 | 45.11 | 44.70 | 44.94 | 792,483 | -0.21(-0.46%) |
Oct 14, 2013 | 44.84 | 45.18 | 44.61 | 45.15 | 0 | +0.11(+0.25%) |
Oct 11, 2013 | 44.03 | 45.06 | 44.02 | 45.04 | 0 | +0.75(+1.69%) |
Oct 10, 2013 | 43.79 | 44.31 | 43.57 | 44.29 | 522,872 | +0.77(+1.78%) |
Oct 09, 2013 | 43.50 | 43.62 | 43.31 | 43.51 | 0 | +0.05(+0.12%) |
Oct 08, 2013 | 43.54 | 43.97 | 43.43 | 43.46 | 0 | -0.02(-0.04%) |
Oct 07, 2013 | 43.55 | 43.91 | 43.48 | 43.48 | 0 | -0.51(-1.17%) |
Oct 04, 2013 | 43.71 | 44.16 | 43.56 | 43.99 | 0 | +0.15(+0.34%) |
Oct 03, 2013 | 44.21 | 44.35 | 43.60 | 43.84 | 0 | -0.57(-1.29%) |
Oct 02, 2013 | 44.63 | 44.64 | 44.23 | 44.42 | 0 | -0.61(-1.35%) |
Oct 01, 2013 | 44.69 | 45.13 | 44.55 | 45.03 | 635,949 | +0.47(+1.05%) |
Sep 30, 2013 | 44.34 | 44.67 | 44.08 | 44.56 | 549,879 | -0.02(-0.04%) |
Sep 27, 2013 | 43.97 | 44.69 | 43.79 | 44.58 | 0 | +0.30(+0.67%) |
Sep 26, 2013 | 44.83 | 44.83 | 44.09 | 44.28 | 476,655 | +0.12(+0.28%) |
Sep 25, 2013 | 44.51 | 44.71 | 44.14 | 44.16 | 0 | -0.28(-0.63%) |
Sep 24, 2013 | 44.63 | 44.76 | 44.36 | 44.44 | 519,934 | -0.01(-0.02%) |
Sep 23, 2013 | 44.51 | 44.61 | 44.04 | 44.44 | 628,483 | -0.17(-0.37%) |
Sep 20, 2013 | 45.29 | 45.44 | 43.76 | 44.61 | 0 | +0.32(+0.73%) |
Sep 19, 2013 | 44.66 | 44.70 | 44.02 | 44.29 | 765,564 | -0.12(-0.27%) |
Sep 18, 2013 | 43.72 | 44.58 | 43.63 | 44.41 | 457,510 | +0.47(+1.07%) |
Sep 17, 2013 | 43.84 | 44.00 | 43.67 | 43.94 | 0 | +0.27(+0.62%) |
Sep 16, 2013 | 43.68 | 43.78 | 43.50 | 43.67 | 0 | +0.42(+0.97%) |
Sep 13, 2013 | 43.30 | 43.43 | 43.11 | 43.25 | 0 | -0.00(-0.00%) |
Sep 12, 2013 | 43.21 | 43.42 | 43.14 | 43.25 | 456,483 | -0.06(-0.14%) |
Sep 11, 2013 | 43.25 | 43.47 | 43.23 | 43.31 | 0 | +0.02(+0.04%) |
Sep 10, 2013 | 43.14 | 43.50 | 43.11 | 43.30 | 587,428 | +0.29(+0.67%) |
Sep 09, 2013 | 42.34 | 43.06 | 42.30 | 43.01 | 0 | +0.70(+1.67%) |
Sep 06, 2013 | 42.02 | 42.58 | 41.74 | 42.30 | 0 | +0.26(+0.62%) |
Sep 05, 2013 | 41.83 | 42.18 | 41.74 | 42.04 | 0 | +0.17(+0.42%) |
Sep 04, 2013 | 41.69 | 42.09 | 41.63 | 41.87 | 555,047 | +0.10(+0.25%) |