Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.39 | 50.45 | 49.95 | 50.20 | 173,505 | -0.19(-0.37%) |
Nov 27, 2013 | 49.93 | 50.85 | 49.80 | 50.39 | 573,714 | +0.54(+1.08%) |
Nov 26, 2013 | 49.35 | 50.07 | 49.29 | 49.85 | 370,073 | +0.50(+1.01%) |
Nov 25, 2013 | 49.04 | 49.50 | 48.79 | 49.35 | 608,225 | +0.36(+0.73%) |
Nov 22, 2013 | 48.76 | 49.03 | 48.59 | 49.00 | 403,629 | +0.16(+0.33%) |
Nov 21, 2013 | 48.01 | 48.94 | 47.80 | 48.84 | 787,756 | +0.89(+1.85%) |
Nov 20, 2013 | 48.22 | 48.66 | 47.72 | 47.95 | 421,180 | -0.35(-0.72%) |
Nov 19, 2013 | 48.40 | 48.93 | 48.21 | 48.30 | 735,240 | -0.25(-0.51%) |
Nov 18, 2013 | 49.50 | 49.67 | 48.51 | 48.54 | 763,019 | -0.75(-1.51%) |
Nov 15, 2013 | 48.02 | 49.42 | 47.76 | 49.29 | 1,168,621 | +1.47(+3.08%) |
Nov 14, 2013 | 47.88 | 48.19 | 47.64 | 47.82 | 1,059,158 | +0.12(+0.26%) |
Nov 12, 2013 | 47.81 | 48.33 | 47.52 | 47.69 | 990,049 | -0.12(-0.26%) |
Nov 11, 2013 | 47.76 | 48.07 | 47.44 | 47.82 | 1,241,741 | +0.19(+0.40%) |
Nov 08, 2013 | 47.42 | 47.80 | 46.75 | 47.63 | 1,941,027 | -0.05(-0.10%) |
Nov 07, 2013 | 47.27 | 47.98 | 47.13 | 47.67 | 4,247,934 | -0.96(-1.98%) |
Nov 06, 2013 | 48.59 | 48.88 | 48.25 | 48.64 | 683,559 | +0.35(+0.72%) |
Nov 05, 2013 | 49.20 | 49.40 | 48.22 | 48.29 | 633,257 | -1.09(-2.20%) |
Nov 04, 2013 | 49.58 | 49.69 | 49.12 | 49.37 | 969,352 | +0.03(+0.06%) |
Nov 01, 2013 | 50.32 | 50.64 | 49.09 | 49.35 | 904,285 | -1.08(-2.13%) |
Oct 31, 2013 | 51.36 | 51.65 | 50.40 | 50.42 | 620,397 | -0.98(-1.91%) |
Oct 30, 2013 | 53.06 | 53.06 | 51.11 | 51.40 | 618,357 | -1.65(-3.11%) |
Oct 29, 2013 | 53.17 | 53.61 | 52.76 | 53.05 | 566,029 | +0.21(+0.39%) |
Oct 28, 2013 | 50.96 | 54.18 | 50.53 | 52.85 | 1,430,199 | +0.74(+1.41%) |
Oct 25, 2013 | 52.49 | 52.86 | 51.70 | 52.11 | 1,338,236 | -0.22(-0.41%) |
Oct 24, 2013 | 52.51 | 52.85 | 51.25 | 52.33 | 973,782 | -0.33(-0.63%) |
Oct 23, 2013 | 52.97 | 53.59 | 52.51 | 52.66 | 460,364 | -0.66(-1.24%) |
Oct 22, 2013 | 53.16 | 53.71 | 52.82 | 53.32 | 604,200 | +0.25(+0.48%) |
Oct 21, 2013 | 52.77 | 53.07 | 52.27 | 53.06 | 524,601 | +0.25(+0.46%) |
Oct 18, 2013 | 51.85 | 52.93 | 51.44 | 52.82 | 865,374 | +1.29(+2.51%) |
Oct 17, 2013 | 50.16 | 51.86 | 50.08 | 51.53 | 514,534 | +1.26(+2.52%) |
Oct 16, 2013 | 50.86 | 51.10 | 49.69 | 50.26 | 783,326 | -0.40(-0.78%) |
Oct 15, 2013 | 50.37 | 50.69 | 49.78 | 50.66 | 703,562 | +0.02(+0.04%) |
Oct 14, 2013 | 49.99 | 50.64 | 49.54 | 50.64 | 318,882 | +0.11(+0.22%) |
Oct 11, 2013 | 49.86 | 50.54 | 49.86 | 50.52 | 441,612 | +0.68(+1.36%) |
Oct 10, 2013 | 49.79 | 50.52 | 49.63 | 49.85 | 462,476 | +0.75(+1.52%) |
Oct 09, 2013 | 49.41 | 49.69 | 48.68 | 49.10 | 691,115 | -0.10(-0.21%) |
Oct 08, 2013 | 50.53 | 50.53 | 48.90 | 49.20 | 599,019 | -1.33(-2.63%) |
Oct 07, 2013 | 52.19 | 52.54 | 50.37 | 50.53 | 296,826 | -1.02(-1.98%) |
Oct 04, 2013 | 50.52 | 52.27 | 50.47 | 51.55 | 696,651 | +0.98(+1.94%) |
Oct 03, 2013 | 51.34 | 51.42 | 50.07 | 50.57 | 467,322 | -0.71(-1.38%) |
Oct 02, 2013 | 51.80 | 51.80 | 50.60 | 51.28 | 749,999 | -0.68(-1.31%) |
Oct 01, 2013 | 51.83 | 52.74 | 51.67 | 51.96 | 868,331 | -0.02(-0.04%) |
Sep 27, 2013 | 51.58 | 52.17 | 51.24 | 51.98 | 520,299 | +0.23(+0.44%) |
Sep 26, 2013 | 51.83 | 52.03 | 51.36 | 51.75 | 392,929 | +0.07(+0.13%) |
Sep 25, 2013 | 51.09 | 51.82 | 50.70 | 51.69 | 490,058 | +0.49(+0.96%) |
Sep 24, 2013 | 50.89 | 51.96 | 50.62 | 51.20 | 563,212 | +0.33(+0.65%) |
Sep 23, 2013 | 51.97 | 52.15 | 50.45 | 50.86 | 534,485 | -1.40(-2.67%) |
Sep 20, 2013 | 52.99 | 52.99 | 51.72 | 52.26 | 944,006 | -0.49(-0.93%) |
Sep 19, 2013 | 53.10 | 53.92 | 52.51 | 52.75 | 836,459 | -0.01(-0.02%) |
Sep 18, 2013 | 49.89 | 52.85 | 49.22 | 52.76 | 1,360,604 | +2.75(+5.49%) |
Sep 17, 2013 | 49.82 | 50.28 | 49.80 | 50.02 | 438,813 | +0.19(+0.38%) |
Sep 16, 2013 | 50.62 | 50.79 | 49.77 | 49.83 | 618,679 | +0.11(+0.23%) |
Sep 13, 2013 | 49.78 | 50.28 | 49.44 | 49.71 | 625,382 | +0.19(+0.38%) |
Sep 12, 2013 | 50.02 | 50.54 | 49.44 | 49.52 | 403,203 | -0.56(-1.11%) |
Sep 11, 2013 | 49.33 | 50.43 | 48.97 | 50.08 | 933,487 | +0.81(+1.65%) |
Sep 10, 2013 | 49.31 | 49.93 | 48.94 | 49.27 | 3,675,100 | -0.15(-0.31%) |
Sep 09, 2013 | 47.51 | 49.47 | 47.07 | 49.42 | 237,007 | +2.16(+4.57%) |
Sep 06, 2013 | 47.01 | 47.68 | 46.21 | 47.26 | 288,974 | +0.55(+1.17%) |
Sep 05, 2013 | 46.89 | 47.37 | 46.67 | 46.71 | 426,889 | -0.15(-0.32%) |
Sep 04, 2013 | 46.11 | 46.90 | 45.32 | 46.86 | 400,330 | +0.75(+1.62%) |