Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.70 | 49.80 | 48.97 | 49.07 | 405,737 | -0.51(-1.02%) |
Nov 27, 2013 | 49.68 | 50.21 | 49.29 | 49.58 | 694,364 | +0.18(+0.37%) |
Nov 26, 2013 | 49.18 | 49.87 | 49.10 | 49.39 | 988,164 | +0.26(+0.53%) |
Nov 25, 2013 | 50.35 | 50.35 | 48.76 | 49.13 | 1,008,526 | -1.30(-2.58%) |
Nov 22, 2013 | 50.11 | 50.56 | 49.95 | 50.43 | 450,501 | +0.39(+0.78%) |
Nov 21, 2013 | 49.85 | 50.38 | 49.68 | 50.04 | 350,299 | +0.33(+0.67%) |
Nov 20, 2013 | 50.02 | 50.18 | 49.48 | 49.71 | 438,031 | -0.25(-0.51%) |
Nov 19, 2013 | 50.58 | 50.58 | 49.64 | 49.96 | 844,518 | -0.71(-1.41%) |
Nov 18, 2013 | 50.97 | 51.16 | 50.48 | 50.68 | 503,896 | -0.08(-0.16%) |
Nov 15, 2013 | 50.61 | 50.76 | 50.12 | 50.76 | 568,684 | +0.29(+0.57%) |
Nov 14, 2013 | 50.48 | 50.63 | 49.95 | 50.47 | 1,414,421 | +1.35(+2.74%) |
Nov 12, 2013 | 49.89 | 49.97 | 49.05 | 49.13 | 1,139,641 | -0.77(-1.54%) |
Nov 11, 2013 | 49.88 | 49.99 | 49.19 | 49.89 | 1,075,822 | +0.12(+0.25%) |
Nov 08, 2013 | 48.16 | 50.33 | 48.16 | 49.77 | 1,960,604 | +1.75(+3.65%) |
Nov 07, 2013 | 48.82 | 49.86 | 47.94 | 48.02 | 2,439,591 | +0.58(+1.22%) |
Nov 06, 2013 | 47.22 | 47.96 | 46.98 | 47.44 | 1,412,579 | +0.58(+1.25%) |
Nov 05, 2013 | 46.95 | 47.20 | 46.38 | 46.86 | 1,040,619 | -0.39(-0.83%) |
Nov 04, 2013 | 46.51 | 47.45 | 46.46 | 47.25 | 1,136,282 | +0.80(+1.72%) |
Nov 01, 2013 | 46.86 | 47.11 | 46.31 | 46.45 | 863,556 | -0.37(-0.79%) |
Oct 31, 2013 | 46.74 | 47.34 | 46.65 | 46.82 | 1,018,488 | -0.05(-0.10%) |
Oct 30, 2013 | 47.06 | 47.70 | 46.60 | 46.87 | 1,222,763 | -0.20(-0.42%) |
Oct 29, 2013 | 47.21 | 47.21 | 46.48 | 47.06 | 949,097 | -0.01(-0.03%) |
Oct 28, 2013 | 48.27 | 48.29 | 46.60 | 47.08 | 1,144,321 | -1.11(-2.31%) |
Oct 25, 2013 | 48.57 | 48.62 | 46.95 | 48.19 | 985,863 | -0.04(-0.08%) |
Oct 24, 2013 | 48.32 | 48.50 | 47.84 | 48.23 | 446,057 | -0.10(-0.20%) |
Oct 23, 2013 | 48.12 | 48.57 | 47.72 | 48.32 | 310,094 | +0.05(+0.10%) |
Oct 22, 2013 | 48.48 | 49.14 | 47.89 | 48.28 | 528,369 | -0.05(-0.10%) |
Oct 21, 2013 | 48.43 | 48.60 | 47.85 | 48.32 | 343,462 | -0.07(-0.14%) |
Oct 18, 2013 | 48.64 | 48.64 | 48.15 | 48.39 | 732,024 | +0.11(+0.23%) |
Oct 17, 2013 | 47.53 | 48.67 | 47.53 | 48.28 | 692,624 | +0.62(+1.31%) |
Oct 16, 2013 | 47.57 | 48.30 | 47.13 | 47.66 | 591,503 | +0.37(+0.78%) |
Oct 15, 2013 | 47.06 | 47.63 | 46.86 | 47.29 | 443,124 | +0.02(+0.04%) |
Oct 14, 2013 | 46.79 | 47.33 | 46.68 | 47.27 | 400,726 | +0.11(+0.23%) |
Oct 11, 2013 | 46.96 | 47.28 | 46.82 | 47.16 | 581,824 | +0.11(+0.23%) |
Oct 10, 2013 | 46.60 | 47.25 | 46.44 | 47.05 | 656,329 | +1.26(+2.75%) |
Oct 09, 2013 | 45.94 | 46.78 | 45.11 | 45.79 | 441,172 | +0.05(+0.10%) |
Oct 08, 2013 | 46.80 | 47.06 | 45.62 | 45.74 | 582,269 | -1.13(-2.42%) |
Oct 07, 2013 | 46.61 | 47.47 | 46.26 | 46.88 | 973,735 | -0.08(-0.18%) |
Oct 04, 2013 | 46.99 | 47.12 | 46.60 | 46.96 | 755,612 | -0.05(-0.11%) |
Oct 03, 2013 | 47.07 | 47.07 | 45.90 | 47.01 | 904,216 | -0.11(-0.24%) |
Oct 02, 2013 | 46.90 | 47.14 | 46.10 | 47.13 | 892,997 | +0.23(+0.48%) |
Oct 01, 2013 | 46.18 | 47.25 | 46.05 | 46.90 | 857,002 | +1.24(+2.72%) |
Sep 27, 2013 | 46.14 | 46.21 | 45.56 | 45.66 | 408,361 | -0.61(-1.33%) |
Sep 26, 2013 | 45.52 | 46.34 | 45.52 | 46.27 | 518,538 | +1.07(+2.37%) |
Sep 25, 2013 | 44.89 | 45.35 | 44.74 | 45.20 | 596,845 | +0.42(+0.94%) |
Sep 24, 2013 | 44.92 | 45.25 | 44.48 | 44.78 | 523,287 | -0.06(-0.13%) |
Sep 23, 2013 | 45.40 | 45.40 | 44.58 | 44.83 | 510,932 | -0.69(-1.51%) |
Sep 20, 2013 | 46.31 | 46.52 | 45.37 | 45.52 | 933,640 | -0.86(-1.86%) |
Sep 19, 2013 | 46.11 | 46.64 | 46.01 | 46.38 | 651,646 | +0.53(+1.15%) |
Sep 18, 2013 | 45.67 | 46.28 | 45.09 | 45.86 | 853,379 | +0.26(+0.57%) |
Sep 17, 2013 | 45.70 | 45.94 | 45.37 | 45.60 | 606,549 | -0.07(-0.15%) |
Sep 16, 2013 | 45.12 | 45.97 | 45.12 | 45.67 | 743,404 | +0.65(+1.44%) |
Sep 13, 2013 | 44.65 | 45.36 | 44.15 | 45.02 | 1,021,142 | +0.39(+0.87%) |
Sep 12, 2013 | 44.87 | 45.21 | 44.31 | 44.63 | 598,467 | -0.38(-0.84%) |
Sep 11, 2013 | 45.72 | 45.91 | 44.08 | 45.01 | 2,592,191 | -1.55(-3.33%) |
Sep 10, 2013 | 46.86 | 46.98 | 46.31 | 46.56 | 516,661 | +0.05(+0.10%) |
Sep 09, 2013 | 46.20 | 46.91 | 45.92 | 46.51 | 1,266,820 | +0.65(+1.43%) |
Sep 06, 2013 | 45.77 | 45.92 | 44.75 | 45.86 | 784,204 | +0.31(+0.68%) |
Sep 05, 2013 | 44.82 | 45.60 | 44.82 | 45.55 | 530,491 | +0.65(+1.44%) |
Sep 04, 2013 | 44.48 | 45.13 | 44.06 | 44.90 | 1,212,235 | +0.40(+0.90%) |