Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.02 | 47.47 | 47.02 | 47.16 | 83,866 | +0.07(+0.14%) |
Nov 27, 2013 | 47.24 | 47.38 | 47.04 | 47.10 | 185,984 | -0.21(-0.45%) |
Nov 26, 2013 | 47.23 | 47.95 | 47.02 | 47.31 | 345,052 | +0.17(+0.35%) |
Nov 25, 2013 | 47.68 | 47.68 | 47.07 | 47.15 | 144,146 | -0.53(-1.10%) |
Nov 22, 2013 | 47.51 | 47.76 | 47.28 | 47.67 | 179,405 | +0.27(+0.58%) |
Nov 21, 2013 | 47.05 | 47.60 | 47.05 | 47.40 | 369,317 | +0.50(+1.06%) |
Nov 20, 2013 | 47.20 | 47.61 | 46.78 | 46.90 | 168,332 | -0.19(-0.39%) |
Nov 19, 2013 | 47.56 | 47.63 | 47.00 | 47.09 | 253,210 | -0.55(-1.15%) |
Nov 18, 2013 | 48.07 | 48.21 | 47.48 | 47.63 | 218,724 | -0.46(-0.95%) |
Nov 15, 2013 | 47.58 | 48.10 | 47.41 | 48.09 | 284,529 | +0.63(+1.34%) |
Nov 14, 2013 | 47.15 | 47.64 | 46.96 | 47.46 | 218,313 | +0.35(+0.75%) |
Nov 12, 2013 | 46.81 | 47.36 | 46.81 | 47.11 | 263,431 | +0.24(+0.52%) |
Nov 11, 2013 | 47.06 | 47.39 | 46.68 | 46.86 | 222,255 | -0.09(-0.19%) |
Nov 08, 2013 | 46.32 | 47.14 | 46.19 | 46.95 | 221,980 | +0.73(+1.58%) |
Nov 07, 2013 | 46.95 | 47.23 | 46.07 | 46.22 | 550,875 | -0.60(-1.29%) |
Nov 06, 2013 | 47.74 | 48.19 | 46.73 | 46.82 | 508,528 | -0.86(-1.80%) |
Nov 05, 2013 | 47.50 | 48.06 | 47.46 | 47.68 | 291,778 | +0.05(+0.10%) |
Nov 04, 2013 | 47.49 | 47.70 | 47.30 | 47.63 | 207,532 | +0.62(+1.33%) |
Nov 01, 2013 | 46.62 | 47.12 | 46.45 | 47.01 | 239,065 | +0.59(+1.28%) |
Oct 31, 2013 | 46.17 | 47.06 | 46.06 | 46.41 | 477,236 | +0.96(+2.10%) |
Oct 30, 2013 | 45.72 | 45.92 | 44.86 | 45.46 | 386,669 | -0.17(-0.36%) |
Oct 29, 2013 | 45.61 | 46.04 | 45.10 | 45.62 | 562,024 | +0.35(+0.78%) |
Oct 28, 2013 | 46.01 | 46.01 | 45.03 | 45.27 | 560,738 | -0.74(-1.61%) |
Oct 25, 2013 | 45.83 | 46.31 | 45.60 | 46.01 | 324,408 | +0.42(+0.92%) |
Oct 24, 2013 | 44.49 | 45.69 | 44.17 | 45.59 | 418,973 | +1.42(+3.22%) |
Oct 23, 2013 | 44.81 | 44.88 | 44.08 | 44.17 | 208,030 | -0.60(-1.35%) |
Oct 22, 2013 | 44.85 | 45.07 | 44.56 | 44.78 | 251,834 | +0.22(+0.50%) |
Oct 21, 2013 | 44.56 | 44.65 | 44.38 | 44.55 | 322,427 | +0.47(+1.06%) |
Oct 18, 2013 | 43.69 | 44.42 | 43.56 | 44.08 | 483,368 | +0.66(+1.53%) |
Oct 17, 2013 | 42.84 | 43.44 | 42.81 | 43.42 | 233,278 | +0.54(+1.25%) |
Oct 16, 2013 | 43.14 | 43.51 | 42.88 | 42.88 | 235,886 | -0.03(-0.07%) |
Oct 15, 2013 | 43.00 | 43.44 | 42.59 | 42.91 | 319,439 | -0.11(-0.25%) |
Oct 14, 2013 | 43.42 | 43.42 | 42.61 | 43.02 | 397,274 | +0.13(+0.30%) |
Oct 11, 2013 | 42.28 | 42.89 | 42.07 | 42.89 | 374,933 | +0.63(+1.50%) |
Oct 10, 2013 | 43.04 | 43.37 | 42.16 | 42.26 | 460,045 | -0.20(-0.48%) |
Oct 09, 2013 | 42.87 | 43.11 | 42.45 | 42.46 | 412,325 | -0.36(-0.84%) |
Oct 08, 2013 | 43.08 | 43.27 | 42.61 | 42.83 | 985,608 | -0.27(-0.63%) |
Oct 07, 2013 | 42.84 | 43.36 | 42.39 | 43.10 | 706,855 | -0.02(-0.05%) |
Oct 04, 2013 | 42.61 | 43.24 | 42.38 | 43.12 | 210,286 | +0.51(+1.19%) |
Oct 03, 2013 | 42.62 | 42.82 | 42.13 | 42.61 | 424,379 | -0.14(-0.32%) |
Oct 02, 2013 | 42.39 | 42.93 | 42.17 | 42.75 | 348,742 | +0.30(+0.71%) |
Oct 01, 2013 | 42.14 | 42.50 | 41.75 | 42.45 | 315,457 | -0.41(-0.96%) |
Sep 27, 2013 | 42.46 | 42.88 | 42.18 | 42.85 | 415,717 | +0.34(+0.80%) |
Sep 26, 2013 | 43.86 | 44.00 | 42.47 | 42.51 | 443,453 | -1.27(-2.90%) |
Sep 25, 2013 | 44.03 | 44.10 | 43.50 | 43.78 | 213,575 | -0.15(-0.33%) |
Sep 24, 2013 | 43.85 | 44.41 | 43.75 | 43.93 | 204,921 | -0.05(-0.11%) |
Sep 23, 2013 | 44.04 | 44.07 | 43.62 | 43.98 | 327,690 | -0.49(-1.10%) |
Sep 20, 2013 | 45.12 | 45.12 | 44.39 | 44.46 | 204,497 | -0.47(-1.04%) |
Sep 19, 2013 | 44.92 | 45.10 | 44.62 | 44.93 | 318,133 | +0.21(+0.48%) |
Sep 18, 2013 | 43.79 | 44.84 | 43.66 | 44.72 | 181,168 | +0.87(+1.98%) |
Sep 17, 2013 | 44.27 | 44.52 | 43.85 | 43.85 | 166,585 | -0.42(-0.95%) |
Sep 16, 2013 | 44.51 | 44.75 | 44.22 | 44.27 | 88,988 | -0.10(-0.22%) |
Sep 13, 2013 | 43.89 | 44.44 | 43.87 | 44.37 | 89,692 | +0.37(+0.84%) |
Sep 12, 2013 | 44.71 | 44.99 | 43.87 | 44.00 | 191,207 | -0.82(-1.83%) |
Sep 11, 2013 | 44.75 | 45.34 | 44.50 | 44.81 | 223,080 | +0.16(+0.35%) |
Sep 10, 2013 | 44.50 | 44.80 | 44.44 | 44.66 | 467,871 | +0.36(+0.81%) |
Sep 09, 2013 | 43.76 | 44.40 | 43.40 | 44.30 | 245,548 | +0.66(+1.52%) |
Sep 06, 2013 | 43.51 | 43.87 | 42.89 | 43.63 | 171,502 | +0.36(+0.83%) |
Sep 05, 2013 | 43.23 | 43.51 | 43.12 | 43.27 | 146,111 | -0.02(-0.05%) |
Sep 04, 2013 | 42.83 | 43.29 | 42.48 | 43.29 | 142,460 | +0.37(+0.86%) |