Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.14 | 47.25 | 46.95 | 47.03 | 91,244 | +0.05(+0.10%) |
Nov 27, 2013 | 46.75 | 46.98 | 46.67 | 46.98 | 97,050 | +0.31(+0.66%) |
Nov 26, 2013 | 46.42 | 46.78 | 46.37 | 46.67 | 189,450 | +0.40(+0.87%) |
Nov 25, 2013 | 46.45 | 46.50 | 46.25 | 46.27 | 218,283 | -0.05(-0.10%) |
Nov 22, 2013 | 46.13 | 46.36 | 45.96 | 46.32 | 135,917 | +0.25(+0.54%) |
Nov 21, 2013 | 45.43 | 46.11 | 45.43 | 46.07 | 121,193 | +0.76(+1.67%) |
Nov 20, 2013 | 45.53 | 45.62 | 45.15 | 45.31 | 104,688 | -0.05(-0.10%) |
Nov 19, 2013 | 45.58 | 45.86 | 45.24 | 45.36 | 214,941 | -0.24(-0.52%) |
Nov 18, 2013 | 45.92 | 45.99 | 45.50 | 45.60 | 154,403 | -0.16(-0.34%) |
Nov 15, 2013 | 45.68 | 45.81 | 45.49 | 45.76 | 252,922 | +0.10(+0.22%) |
Nov 14, 2013 | 45.66 | 45.73 | 45.33 | 45.65 | 124,028 | +0.05(+0.11%) |
Nov 13, 2013 | 45.00 | 45.60 | 44.96 | 45.60 | 152,267 | +0.33(+0.73%) |
Nov 12, 2013 | 45.19 | 45.27 | 45.00 | 45.27 | 83,224 | -0.00(-0.01%) |
Nov 11, 2013 | 45.26 | 45.37 | 45.09 | 45.28 | 172,761 | -0.05(-0.11%) |
Nov 08, 2013 | 44.61 | 45.38 | 44.56 | 45.33 | 147,978 | +0.77(+1.72%) |
Nov 07, 2013 | 45.53 | 45.53 | 44.54 | 44.56 | 142,816 | -0.74(-1.64%) |
Nov 06, 2013 | 45.64 | 45.64 | 45.27 | 45.30 | 110,895 | -0.10(-0.22%) |
Nov 05, 2013 | 45.28 | 45.50 | 45.10 | 45.40 | 129,696 | -0.10(-0.22%) |
Nov 04, 2013 | 45.14 | 45.50 | 45.02 | 45.50 | 308,709 | +0.50(+1.11%) |
Nov 01, 2013 | 45.15 | 45.19 | 44.62 | 45.00 | 193,643 | -0.11(-0.24%) |
Oct 31, 2013 | 45.37 | 45.46 | 45.04 | 45.11 | 314,977 | -0.25(-0.55%) |
Oct 30, 2013 | 45.84 | 45.84 | 45.26 | 45.35 | 270,920 | -0.41(-0.89%) |
Oct 29, 2013 | 45.78 | 45.83 | 45.45 | 45.76 | 149,106 | +0.16(+0.36%) |
Oct 28, 2013 | 45.68 | 45.69 | 45.41 | 45.60 | 217,352 | +0.03(+0.07%) |
Oct 25, 2013 | 45.61 | 45.63 | 45.36 | 45.57 | 473,555 | +0.06(+0.12%) |
Oct 24, 2013 | 45.38 | 45.57 | 45.23 | 45.52 | 116,922 | +0.16(+0.35%) |
Oct 23, 2013 | 45.35 | 45.40 | 45.12 | 45.36 | 161,298 | -0.13(-0.29%) |
Oct 22, 2013 | 45.53 | 45.73 | 45.39 | 45.49 | 435,744 | +0.15(+0.33%) |
Oct 21, 2013 | 45.49 | 45.54 | 45.31 | 45.34 | 360,664 | -0.06(-0.12%) |
Oct 18, 2013 | 45.14 | 45.43 | 44.99 | 45.40 | 193,972 | +0.54(+1.21%) |
Oct 17, 2013 | 44.34 | 44.86 | 44.34 | 44.86 | 560,450 | +0.40(+0.89%) |
Oct 16, 2013 | 44.31 | 44.54 | 44.22 | 44.46 | 491,097 | +0.44(+1.00%) |
Oct 15, 2013 | 44.30 | 44.34 | 43.95 | 44.02 | 697,983 | -0.35(-0.79%) |
Oct 14, 2013 | 43.89 | 44.39 | 43.81 | 44.37 | 173,649 | +0.19(+0.42%) |
Oct 11, 2013 | 43.46 | 44.18 | 43.41 | 44.18 | 201,915 | +0.66(+1.52%) |
Oct 10, 2013 | 43.09 | 43.60 | 43.03 | 43.52 | 231,439 | +0.91(+2.14%) |
Oct 09, 2013 | 42.68 | 42.85 | 42.38 | 42.61 | 163,533 | +0.05(+0.11%) |
Oct 08, 2013 | 43.03 | 43.13 | 42.51 | 42.56 | 216,871 | -0.48(-1.12%) |
Oct 07, 2013 | 43.10 | 43.32 | 43.03 | 43.04 | 148,815 | -0.49(-1.12%) |
Oct 04, 2013 | 43.24 | 43.62 | 43.19 | 43.53 | 140,964 | +0.28(+0.64%) |
Oct 03, 2013 | 43.61 | 43.65 | 43.04 | 43.25 | 440,511 | -0.48(-1.09%) |
Oct 02, 2013 | 43.73 | 43.99 | 43.53 | 43.73 | 531,488 | -0.29(-0.65%) |
Oct 01, 2013 | 43.47 | 44.02 | 43.47 | 44.02 | 1,820,959 | +0.43(+0.98%) |
Sep 30, 2013 | 43.06 | 43.61 | 43.00 | 43.59 | 409,650 | +0.08(+0.18%) |
Sep 27, 2013 | 43.43 | 43.64 | 43.40 | 43.51 | 108,907 | -0.17(-0.40%) |
Sep 26, 2013 | 43.62 | 43.83 | 43.39 | 43.69 | 134,550 | +0.21(+0.49%) |
Sep 25, 2013 | 43.59 | 43.85 | 43.47 | 43.47 | 130,144 | -0.09(-0.21%) |
Sep 24, 2013 | 43.49 | 43.88 | 43.25 | 43.56 | 256,238 | +0.15(+0.34%) |
Sep 23, 2013 | 43.39 | 43.53 | 43.15 | 43.42 | 348,191 | +0.05(+0.11%) |
Sep 20, 2013 | 43.50 | 43.56 | 43.37 | 43.37 | 142,795 | -0.04(-0.10%) |
Sep 19, 2013 | 43.61 | 43.61 | 43.30 | 43.41 | 428,951 | -0.08(-0.18%) |
Sep 18, 2013 | 43.04 | 43.66 | 42.71 | 43.49 | 161,301 | +0.51(+1.19%) |
Sep 17, 2013 | 42.70 | 43.01 | 42.70 | 42.98 | 184,852 | +0.30(+0.71%) |
Sep 16, 2013 | 43.00 | 43.01 | 42.64 | 42.68 | 147,417 | +0.12(+0.28%) |
Sep 13, 2013 | 42.41 | 42.58 | 42.35 | 42.56 | 97,001 | +0.20(+0.46%) |
Sep 12, 2013 | 42.68 | 42.68 | 42.35 | 42.36 | 123,835 | -0.31(-0.72%) |
Sep 11, 2013 | 42.54 | 42.78 | 42.46 | 42.67 | 137,066 | +0.11(+0.27%) |
Sep 10, 2013 | 42.48 | 42.55 | 42.29 | 42.55 | 308,838 | +0.38(+0.91%) |
Sep 09, 2013 | 41.69 | 42.19 | 41.64 | 42.17 | 223,118 | +0.62(+1.48%) |
Sep 06, 2013 | 41.69 | 41.76 | 40.96 | 41.56 | 129,089 | +0.10(+0.25%) |
Sep 05, 2013 | 41.45 | 41.62 | 41.40 | 41.45 | 77,949 | +0.08(+0.19%) |
Sep 04, 2013 | 41.10 | 41.41 | 40.98 | 41.38 | 225,978 | +0.31(+0.75%) |