Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.22 | 50.28 | 49.67 | 49.70 | 1,452,280 | -0.39(-0.78%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.90 | 50.09 | 1,776,562 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,702,887 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.58 | 49.70 | 4,861,443 | -0.74(-1.47%) |
Nov 22, 2013 | 50.34 | 50.48 | 50.05 | 50.45 | 2,568,414 | +0.21(+0.41%) |
Nov 21, 2013 | 49.90 | 50.28 | 49.85 | 50.24 | 2,859,140 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.39 | 49.62 | 49.77 | 2,943,970 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.34 | 49.87 | 49.97 | 2,802,769 | -0.17(-0.34%) |
Nov 18, 2013 | 50.53 | 50.65 | 50.03 | 50.14 | 3,278,619 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.04 | 50.42 | 5,055,990 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.07 | 49.58 | 49.86 | 4,479,107 | +0.27(+0.54%) |
Nov 13, 2013 | 48.57 | 49.60 | 48.57 | 49.59 | 3,327,590 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.87 | 4,167,861 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.46 | 49.18 | 49.35 | 2,730,796 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.64 | 49.36 | 3,700,515 | +0.68(+1.39%) |
Nov 07, 2013 | 49.54 | 49.71 | 48.53 | 48.68 | 6,946,114 | -1.00(-2.02%) |
Nov 06, 2013 | 49.56 | 49.75 | 49.12 | 49.68 | 3,736,957 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.69 | 49.27 | 4,318,634 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.52 | 49.66 | 3,147,189 | +0.25(+0.51%) |
Nov 01, 2013 | 49.58 | 49.66 | 49.05 | 49.40 | 4,311,533 | +0.04(+0.09%) |
Oct 31, 2013 | 49.31 | 49.74 | 49.09 | 49.36 | 3,254,001 | +0.05(+0.10%) |
Oct 30, 2013 | 49.67 | 49.71 | 49.22 | 49.31 | 3,271,007 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.67 | 49.17 | 49.67 | 2,966,011 | +0.20(+0.40%) |
Oct 28, 2013 | 49.53 | 49.57 | 49.23 | 49.47 | 2,596,786 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,591 | +0.51(+1.04%) |
Oct 24, 2013 | 48.97 | 49.23 | 48.93 | 49.04 | 2,762,937 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,243 | +0.05(+0.11%) |
Oct 22, 2013 | 48.81 | 49.38 | 48.74 | 48.94 | 3,127,174 | +0.34(+0.70%) |
Oct 21, 2013 | 48.39 | 48.79 | 48.28 | 48.60 | 3,196,160 | +0.22(+0.46%) |
Oct 18, 2013 | 48.16 | 48.47 | 47.95 | 48.38 | 6,337,059 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.13 | 47.56 | 48.06 | 4,113,310 | +0.35(+0.73%) |
Oct 16, 2013 | 48.06 | 48.21 | 47.67 | 47.72 | 3,915,939 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.72 | 47.74 | 4,643,324 | -0.61(-1.27%) |
Oct 14, 2013 | 47.88 | 48.38 | 47.84 | 48.35 | 2,391,051 | +0.18(+0.38%) |
Oct 11, 2013 | 47.80 | 48.23 | 47.73 | 48.17 | 2,806,958 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,819,987 | +1.33(+2.85%) |
Oct 09, 2013 | 46.42 | 46.82 | 46.24 | 46.57 | 4,714,977 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.13 | 46.38 | 46.42 | 4,405,151 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,711 | -0.18(-0.39%) |
Oct 04, 2013 | 47.02 | 47.27 | 46.82 | 47.15 | 3,698,659 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.51 | 46.54 | 46.97 | 4,996,026 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.89 | 47.29 | 47.49 | 5,510,922 | -0.47(-0.98%) |
Oct 01, 2013 | 47.70 | 48.22 | 47.54 | 47.96 | 4,073,988 | +0.27(+0.57%) |
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.69 | 4,505,903 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.72 | 47.83 | 4,699,290 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.25 | 47.85 | 48.22 | 3,405,663 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.16 | 47.80 | 47.80 | 4,146,891 | -0.07(-0.15%) |
Sep 24, 2013 | 47.91 | 48.35 | 47.83 | 47.88 | 5,279,944 | +0.00(+0.00%) |
Sep 23, 2013 | 47.75 | 48.32 | 47.75 | 47.88 | 4,348,311 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.85 | 47.85 | 7,876,651 | -1.16(-2.38%) |
Sep 19, 2013 | 48.56 | 49.23 | 48.56 | 49.01 | 4,320,412 | +0.60(+1.23%) |
Sep 18, 2013 | 47.69 | 48.59 | 47.61 | 48.42 | 3,937,147 | +0.59(+1.23%) |
Sep 17, 2013 | 47.58 | 47.89 | 47.39 | 47.83 | 3,141,758 | +0.27(+0.56%) |
Sep 16, 2013 | 47.89 | 47.89 | 47.47 | 47.56 | 3,823,530 | +0.36(+0.77%) |
Sep 13, 2013 | 46.94 | 47.36 | 46.85 | 47.20 | 4,123,197 | +0.32(+0.68%) |
Sep 12, 2013 | 46.80 | 47.27 | 46.73 | 46.88 | 3,194,042 | +0.01(+0.03%) |
Sep 11, 2013 | 46.91 | 47.10 | 46.56 | 46.87 | 3,363,607 | -0.05(-0.11%) |
Sep 10, 2013 | 46.51 | 47.05 | 46.45 | 46.92 | 5,047,010 | +0.85(+1.86%) |
Sep 09, 2013 | 45.45 | 46.26 | 45.44 | 46.07 | 3,904,420 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.02 | 45.31 | 5,391,265 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,649,762 | +0.25(+0.55%) |
Sep 04, 2013 | 44.71 | 45.40 | 44.64 | 45.20 | 5,148,283 | +0.46(+1.04%) |