Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.17 | 48.35 | 48.04 | 48.08 | 524,909 | -0.09(-0.18%) |
Nov 27, 2013 | 48.19 | 48.20 | 48.04 | 48.17 | 198,025 | -0.02(-0.04%) |
Nov 26, 2013 | 48.40 | 48.43 | 48.19 | 48.19 | 276,533 | -0.20(-0.41%) |
Nov 25, 2013 | 48.49 | 48.55 | 48.35 | 48.39 | 236,619 | -0.08(-0.15%) |
Nov 22, 2013 | 48.34 | 48.49 | 48.19 | 48.47 | 172,575 | +0.08(+0.16%) |
Nov 21, 2013 | 48.32 | 48.44 | 48.22 | 48.39 | 171,277 | +0.13(+0.27%) |
Nov 20, 2013 | 48.48 | 48.66 | 48.12 | 48.26 | 249,687 | -0.20(-0.41%) |
Nov 19, 2013 | 48.38 | 48.55 | 48.35 | 48.46 | 307,945 | +0.01(+0.03%) |
Nov 18, 2013 | 48.53 | 48.60 | 48.43 | 48.45 | 292,749 | -0.07(-0.14%) |
Nov 15, 2013 | 48.38 | 48.52 | 48.24 | 48.51 | 147,266 | +0.18(+0.38%) |
Nov 14, 2013 | 48.12 | 48.45 | 48.12 | 48.33 | 253,020 | +0.45(+0.94%) |
Nov 12, 2013 | 47.82 | 47.97 | 47.75 | 47.88 | 209,302 | -0.01(-0.03%) |
Nov 11, 2013 | 47.91 | 48.00 | 47.84 | 47.89 | 100,059 | -0.02(-0.04%) |
Nov 08, 2013 | 47.65 | 47.93 | 47.33 | 47.91 | 237,621 | +0.27(+0.56%) |
Nov 07, 2013 | 48.20 | 48.20 | 47.58 | 47.65 | 804,078 | -0.44(-0.92%) |
Nov 06, 2013 | 47.78 | 48.11 | 47.78 | 48.09 | 701,205 | +0.45(+0.95%) |
Nov 05, 2013 | 47.71 | 47.84 | 47.61 | 47.64 | 1,008,712 | -0.27(-0.56%) |
Nov 04, 2013 | 47.88 | 47.98 | 47.69 | 47.91 | 234,625 | +0.14(+0.30%) |
Nov 01, 2013 | 47.85 | 47.89 | 47.59 | 47.76 | 1,724,297 | +0.14(+0.29%) |
Oct 31, 2013 | 47.74 | 47.93 | 47.54 | 47.63 | 229,557 | -0.10(-0.21%) |
Oct 30, 2013 | 48.14 | 48.18 | 47.61 | 47.73 | 1,511,657 | -0.33(-0.70%) |
Oct 29, 2013 | 47.75 | 48.09 | 47.73 | 48.06 | 334,176 | +0.44(+0.93%) |
Oct 28, 2013 | 47.35 | 47.69 | 47.35 | 47.62 | 913,237 | +0.25(+0.53%) |
Oct 25, 2013 | 47.09 | 47.37 | 47.04 | 47.37 | 191,966 | +0.25(+0.52%) |
Oct 24, 2013 | 47.24 | 47.24 | 47.08 | 47.12 | 167,092 | -0.04(-0.09%) |
Oct 23, 2013 | 47.01 | 47.24 | 47.01 | 47.16 | 1,937,828 | -0.04(-0.09%) |
Oct 22, 2013 | 46.87 | 47.30 | 46.80 | 47.20 | 2,638,529 | +0.41(+0.88%) |
Oct 21, 2013 | 46.79 | 46.79 | 46.66 | 46.79 | 239,075 | +0.05(+0.12%) |
Oct 18, 2013 | 46.69 | 46.77 | 46.56 | 46.74 | 284,525 | +0.12(+0.25%) |
Oct 17, 2013 | 46.11 | 46.67 | 46.11 | 46.62 | 543,000 | +0.49(+1.07%) |
Oct 16, 2013 | 45.66 | 46.14 | 45.66 | 46.13 | 277,025 | +0.60(+1.32%) |
Oct 15, 2013 | 45.82 | 45.88 | 45.52 | 45.53 | 228,242 | -0.35(-0.77%) |
Oct 14, 2013 | 45.58 | 45.88 | 45.51 | 45.88 | 1,066,222 | +0.13(+0.29%) |
Oct 11, 2013 | 45.59 | 45.75 | 45.52 | 45.75 | 364,596 | +0.16(+0.36%) |
Oct 10, 2013 | 45.23 | 45.59 | 45.13 | 45.59 | 227,977 | +0.74(+1.64%) |
Oct 09, 2013 | 44.87 | 45.13 | 44.78 | 44.85 | 530,561 | +0.04(+0.09%) |
Oct 08, 2013 | 45.05 | 45.14 | 44.81 | 44.81 | 746,828 | -0.26(-0.58%) |
Oct 07, 2013 | 44.95 | 45.28 | 44.93 | 45.07 | 256,160 | -0.14(-0.31%) |
Oct 04, 2013 | 45.16 | 45.24 | 45.00 | 45.21 | 189,811 | +0.13(+0.29%) |
Oct 03, 2013 | 45.35 | 45.37 | 44.98 | 45.08 | 398,477 | -0.36(-0.80%) |
Oct 02, 2013 | 45.34 | 45.47 | 45.12 | 45.45 | 349,003 | -0.10(-0.23%) |
Oct 01, 2013 | 45.32 | 45.62 | 45.32 | 45.55 | 561,374 | -0.01(-0.03%) |
Sep 27, 2013 | 45.71 | 45.72 | 45.44 | 45.56 | 183,530 | -0.29(-0.64%) |
Sep 26, 2013 | 45.84 | 45.93 | 45.68 | 45.86 | 151,990 | +0.12(+0.25%) |
Sep 25, 2013 | 46.04 | 46.05 | 45.74 | 45.74 | 184,373 | -0.27(-0.58%) |
Sep 24, 2013 | 46.14 | 46.22 | 45.96 | 46.01 | 382,701 | -0.18(-0.39%) |
Sep 23, 2013 | 46.21 | 46.23 | 46.01 | 46.19 | 219,207 | -0.13(-0.28%) |
Sep 20, 2013 | 46.78 | 46.78 | 46.31 | 46.32 | 227,020 | -0.43(-0.93%) |
Sep 19, 2013 | 46.88 | 46.88 | 46.65 | 46.75 | 254,874 | -0.06(-0.13%) |
Sep 18, 2013 | 46.19 | 46.89 | 46.04 | 46.81 | 442,191 | +0.62(+1.33%) |
Sep 17, 2013 | 46.15 | 46.25 | 46.09 | 46.19 | 384,373 | +0.14(+0.31%) |
Sep 16, 2013 | 46.29 | 46.29 | 45.99 | 46.05 | 214,920 | +0.26(+0.56%) |
Sep 13, 2013 | 45.65 | 45.82 | 45.64 | 45.79 | 465,957 | +0.30(+0.66%) |
Sep 12, 2013 | 45.60 | 45.66 | 45.47 | 45.49 | 431,158 | -0.02(-0.04%) |
Sep 11, 2013 | 45.30 | 45.55 | 45.27 | 45.51 | 780,856 | +0.21(+0.45%) |
Sep 10, 2013 | 45.22 | 45.31 | 45.12 | 45.31 | 469,158 | +0.33(+0.72%) |
Sep 09, 2013 | 44.82 | 45.01 | 44.76 | 44.98 | 740,527 | +0.29(+0.65%) |
Sep 06, 2013 | 44.78 | 44.93 | 44.43 | 44.69 | 656,236 | +0.04(+0.09%) |
Sep 05, 2013 | 44.80 | 44.85 | 44.59 | 44.65 | 227,851 | -0.10(-0.23%) |
Sep 04, 2013 | 44.39 | 44.82 | 44.36 | 44.75 | 400,721 | +0.30(+0.67%) |