Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.99 | 50.04 | 49.44 | 49.47 | 1,459,098 | -0.39(-0.79%) |
Nov 27, 2013 | 49.74 | 49.93 | 49.66 | 49.86 | 1,784,902 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,576 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.47 | 4,884,265 | -0.74(-1.47%) |
Nov 22, 2013 | 50.10 | 50.25 | 49.82 | 50.21 | 2,580,472 | +0.21(+0.41%) |
Nov 21, 2013 | 49.66 | 50.05 | 49.61 | 50.00 | 2,872,562 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.15 | 49.39 | 49.54 | 2,957,791 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.63 | 49.74 | 2,815,927 | -0.17(-0.34%) |
Nov 18, 2013 | 50.29 | 50.41 | 49.80 | 49.91 | 3,294,011 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.80 | 50.19 | 5,079,726 | +0.56(+1.13%) |
Nov 14, 2013 | 49.39 | 49.83 | 49.35 | 49.63 | 4,500,135 | +0.27(+0.54%) |
Nov 13, 2013 | 48.34 | 49.37 | 48.34 | 49.36 | 3,343,212 | +0.72(+1.49%) |
Nov 12, 2013 | 48.93 | 49.12 | 48.56 | 48.64 | 4,187,428 | -0.48(-0.97%) |
Nov 11, 2013 | 49.07 | 49.22 | 48.95 | 49.11 | 2,743,616 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.18 | 48.41 | 49.13 | 3,717,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.48 | 48.30 | 48.45 | 6,978,722 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.45 | 3,754,500 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.40 | 48.46 | 49.04 | 4,338,908 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.28 | 49.42 | 3,161,964 | +0.25(+0.51%) |
Nov 01, 2013 | 49.35 | 49.42 | 48.82 | 49.17 | 4,331,774 | +0.04(+0.09%) |
Oct 31, 2013 | 49.08 | 49.51 | 48.87 | 49.13 | 3,269,277 | +0.05(+0.10%) |
Oct 30, 2013 | 49.44 | 49.48 | 48.99 | 49.08 | 3,286,363 | -0.36(-0.73%) |
Oct 29, 2013 | 49.34 | 49.44 | 48.94 | 49.44 | 2,979,935 | +0.20(+0.40%) |
Oct 28, 2013 | 49.30 | 49.34 | 49.00 | 49.24 | 2,608,977 | -0.07(-0.15%) |
Oct 25, 2013 | 48.96 | 49.31 | 48.70 | 49.31 | 3,360,292 | +0.51(+1.04%) |
Oct 24, 2013 | 48.74 | 49.00 | 48.70 | 48.81 | 2,775,907 | +0.04(+0.09%) |
Oct 23, 2013 | 48.65 | 48.82 | 48.37 | 48.76 | 3,735,698 | +0.05(+0.11%) |
Oct 22, 2013 | 48.58 | 49.15 | 48.51 | 48.71 | 3,141,855 | +0.34(+0.70%) |
Oct 21, 2013 | 48.16 | 48.56 | 48.05 | 48.37 | 3,211,164 | +0.22(+0.46%) |
Oct 18, 2013 | 47.93 | 48.24 | 47.73 | 48.15 | 6,366,809 | +0.32(+0.66%) |
Oct 17, 2013 | 47.34 | 47.90 | 47.34 | 47.84 | 4,132,620 | +0.34(+0.73%) |
Oct 16, 2013 | 47.83 | 47.98 | 47.45 | 47.49 | 3,934,323 | -0.02(-0.05%) |
Oct 15, 2013 | 47.84 | 47.96 | 47.49 | 47.52 | 4,665,122 | -0.61(-1.27%) |
Oct 14, 2013 | 47.66 | 48.16 | 47.62 | 48.12 | 2,402,276 | +0.18(+0.38%) |
Oct 11, 2013 | 47.57 | 48.00 | 47.51 | 47.94 | 2,820,135 | +0.27(+0.57%) |
Oct 10, 2013 | 46.80 | 47.71 | 46.75 | 47.67 | 4,842,615 | +1.32(+2.85%) |
Oct 09, 2013 | 46.20 | 46.61 | 46.02 | 46.35 | 4,737,112 | +0.15(+0.32%) |
Oct 08, 2013 | 46.73 | 46.91 | 46.17 | 46.20 | 4,425,831 | -0.54(-1.16%) |
Oct 07, 2013 | 46.45 | 47.14 | 46.39 | 46.75 | 2,661,145 | -0.18(-0.39%) |
Oct 04, 2013 | 46.80 | 47.05 | 46.60 | 46.93 | 3,716,023 | +0.18(+0.38%) |
Oct 03, 2013 | 47.15 | 47.29 | 46.33 | 46.75 | 5,019,480 | -0.51(-1.09%) |
Oct 02, 2013 | 47.44 | 47.66 | 47.07 | 47.27 | 5,536,793 | -0.47(-0.98%) |
Oct 01, 2013 | 47.48 | 47.99 | 47.32 | 47.74 | 4,093,114 | +0.27(+0.57%) |
Sep 30, 2013 | 47.15 | 47.68 | 47.06 | 47.46 | 4,527,056 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.49 | 47.61 | 4,721,351 | -0.38(-0.79%) |
Sep 26, 2013 | 47.64 | 48.02 | 47.63 | 47.99 | 3,421,651 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.93 | 47.58 | 47.58 | 4,166,359 | -0.07(-0.15%) |
Sep 24, 2013 | 47.68 | 48.12 | 47.61 | 47.66 | 5,304,731 | +0.00(+0.00%) |
Sep 23, 2013 | 47.52 | 48.10 | 47.52 | 47.66 | 4,368,724 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.78 | 47.63 | 47.63 | 7,913,628 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.78 | 4,340,694 | +0.59(+1.23%) |
Sep 18, 2013 | 47.46 | 48.37 | 47.39 | 48.19 | 3,955,630 | +0.59(+1.23%) |
Sep 17, 2013 | 47.35 | 47.66 | 47.17 | 47.60 | 3,156,507 | +0.26(+0.56%) |
Sep 16, 2013 | 47.66 | 47.67 | 47.25 | 47.34 | 3,841,480 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,553 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.51 | 46.66 | 3,209,037 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.34 | 46.65 | 3,379,398 | -0.05(-0.11%) |
Sep 10, 2013 | 46.29 | 46.83 | 46.23 | 46.70 | 5,070,704 | +0.85(+1.86%) |
Sep 09, 2013 | 45.23 | 46.05 | 45.23 | 45.85 | 3,922,750 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.09 | 5,416,575 | -0.15(-0.32%) |
Sep 05, 2013 | 44.96 | 45.52 | 44.80 | 45.24 | 3,666,896 | +0.25(+0.55%) |
Sep 04, 2013 | 44.50 | 45.19 | 44.43 | 44.99 | 5,172,452 | +0.46(+1.04%) |