Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.97 | 47.42 | 46.97 | 47.12 | 83,951 | +0.07(+0.14%) |
Nov 27, 2013 | 47.19 | 47.33 | 46.99 | 47.05 | 186,172 | -0.21(-0.45%) |
Nov 26, 2013 | 47.18 | 47.91 | 46.97 | 47.26 | 345,402 | +0.17(+0.35%) |
Nov 25, 2013 | 47.63 | 47.63 | 47.02 | 47.10 | 144,292 | -0.53(-1.10%) |
Nov 22, 2013 | 47.46 | 47.71 | 47.23 | 47.62 | 179,587 | +0.27(+0.58%) |
Nov 21, 2013 | 47.00 | 47.55 | 47.00 | 47.35 | 369,691 | +0.50(+1.06%) |
Nov 20, 2013 | 47.16 | 47.56 | 46.74 | 46.85 | 168,503 | -0.19(-0.39%) |
Nov 19, 2013 | 47.52 | 47.58 | 46.95 | 47.04 | 253,467 | -0.55(-1.15%) |
Nov 18, 2013 | 48.02 | 48.16 | 47.43 | 47.58 | 218,946 | -0.46(-0.95%) |
Nov 15, 2013 | 47.54 | 48.05 | 47.36 | 48.04 | 284,817 | +0.63(+1.34%) |
Nov 14, 2013 | 47.10 | 47.59 | 46.91 | 47.41 | 218,535 | +0.35(+0.75%) |
Nov 12, 2013 | 46.77 | 47.31 | 46.77 | 47.06 | 263,698 | +0.24(+0.52%) |
Nov 11, 2013 | 47.01 | 47.34 | 46.63 | 46.81 | 222,480 | -0.09(-0.19%) |
Nov 08, 2013 | 46.27 | 47.09 | 46.14 | 46.90 | 222,205 | +0.73(+1.58%) |
Nov 07, 2013 | 46.90 | 47.18 | 46.03 | 46.17 | 551,435 | -0.60(-1.29%) |
Nov 06, 2013 | 47.69 | 48.14 | 46.68 | 46.78 | 509,044 | -0.86(-1.80%) |
Nov 05, 2013 | 47.45 | 48.01 | 47.41 | 47.63 | 292,074 | +0.05(+0.10%) |
Nov 04, 2013 | 47.44 | 47.65 | 47.25 | 47.58 | 207,742 | +0.62(+1.33%) |
Nov 01, 2013 | 46.57 | 47.07 | 46.41 | 46.96 | 239,308 | +0.59(+1.28%) |
Oct 31, 2013 | 46.12 | 47.01 | 46.02 | 46.37 | 477,721 | +0.95(+2.10%) |
Oct 30, 2013 | 45.67 | 45.87 | 44.82 | 45.41 | 387,062 | -0.17(-0.36%) |
Oct 29, 2013 | 45.57 | 46.00 | 45.05 | 45.58 | 562,595 | +0.35(+0.78%) |
Oct 28, 2013 | 45.97 | 45.97 | 44.98 | 45.23 | 561,307 | -0.74(-1.61%) |
Oct 25, 2013 | 45.78 | 46.26 | 45.56 | 45.97 | 324,738 | +0.42(+0.92%) |
Oct 24, 2013 | 44.45 | 45.65 | 44.13 | 45.55 | 419,398 | +1.42(+3.22%) |
Oct 23, 2013 | 44.77 | 44.84 | 44.04 | 44.13 | 208,241 | -0.60(-1.35%) |
Oct 22, 2013 | 44.81 | 45.02 | 44.52 | 44.73 | 252,089 | +0.22(+0.50%) |
Oct 21, 2013 | 44.52 | 44.60 | 44.33 | 44.51 | 322,754 | +0.47(+1.06%) |
Oct 18, 2013 | 43.65 | 44.38 | 43.51 | 44.04 | 483,859 | +0.66(+1.53%) |
Oct 17, 2013 | 42.79 | 43.40 | 42.76 | 43.38 | 233,515 | +0.54(+1.25%) |
Oct 16, 2013 | 43.09 | 43.46 | 42.84 | 42.84 | 236,126 | -0.03(-0.07%) |
Oct 15, 2013 | 42.96 | 43.40 | 42.55 | 42.87 | 319,763 | -0.11(-0.25%) |
Oct 14, 2013 | 43.38 | 43.38 | 42.57 | 42.98 | 397,678 | +0.13(+0.30%) |
Oct 11, 2013 | 42.24 | 42.85 | 42.02 | 42.85 | 375,313 | +0.63(+1.50%) |
Oct 10, 2013 | 43.00 | 43.33 | 42.12 | 42.22 | 460,512 | -0.20(-0.48%) |
Oct 09, 2013 | 42.83 | 43.06 | 42.41 | 42.42 | 412,744 | -0.36(-0.84%) |
Oct 08, 2013 | 43.04 | 43.23 | 42.57 | 42.78 | 986,608 | -0.27(-0.63%) |
Oct 07, 2013 | 42.80 | 43.32 | 42.34 | 43.05 | 707,572 | -0.02(-0.05%) |
Oct 04, 2013 | 42.57 | 43.20 | 42.33 | 43.07 | 210,500 | +0.51(+1.19%) |
Oct 03, 2013 | 42.58 | 42.77 | 42.09 | 42.57 | 424,810 | -0.14(-0.32%) |
Oct 02, 2013 | 42.34 | 42.89 | 42.13 | 42.70 | 349,096 | +0.30(+0.71%) |
Oct 01, 2013 | 42.10 | 42.46 | 41.71 | 42.40 | 315,778 | -0.41(-0.96%) |
Sep 27, 2013 | 42.42 | 42.84 | 42.14 | 42.81 | 416,139 | +0.34(+0.80%) |
Sep 26, 2013 | 43.81 | 43.95 | 42.43 | 42.47 | 443,903 | -1.27(-2.90%) |
Sep 25, 2013 | 43.99 | 44.06 | 43.45 | 43.74 | 213,792 | -0.15(-0.33%) |
Sep 24, 2013 | 43.80 | 44.36 | 43.71 | 43.88 | 205,129 | -0.05(-0.11%) |
Sep 23, 2013 | 44.00 | 44.03 | 43.58 | 43.93 | 328,023 | -0.49(-1.10%) |
Sep 20, 2013 | 45.07 | 45.07 | 44.34 | 44.42 | 204,705 | -0.47(-1.04%) |
Sep 19, 2013 | 44.88 | 45.05 | 44.57 | 44.89 | 318,456 | +0.21(+0.48%) |
Sep 18, 2013 | 43.75 | 44.80 | 43.61 | 44.67 | 181,351 | +0.87(+1.98%) |
Sep 17, 2013 | 44.22 | 44.48 | 43.80 | 43.80 | 166,754 | -0.42(-0.95%) |
Sep 16, 2013 | 44.47 | 44.70 | 44.17 | 44.22 | 89,079 | -0.10(-0.22%) |
Sep 13, 2013 | 43.84 | 44.40 | 43.82 | 44.32 | 89,783 | +0.37(+0.84%) |
Sep 12, 2013 | 44.66 | 44.94 | 43.82 | 43.95 | 191,401 | -0.82(-1.83%) |
Sep 11, 2013 | 44.70 | 45.30 | 44.46 | 44.77 | 223,307 | +0.16(+0.35%) |
Sep 10, 2013 | 44.46 | 44.76 | 44.40 | 44.61 | 468,346 | +0.36(+0.81%) |
Sep 09, 2013 | 43.72 | 44.35 | 43.36 | 44.25 | 245,797 | +0.66(+1.52%) |
Sep 06, 2013 | 43.46 | 43.82 | 42.85 | 43.59 | 171,676 | +0.36(+0.83%) |
Sep 05, 2013 | 43.18 | 43.46 | 43.07 | 43.23 | 146,259 | -0.02(-0.05%) |
Sep 04, 2013 | 42.78 | 43.25 | 42.44 | 43.25 | 142,604 | +0.37(+0.86%) |