Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.56 | 52.91 | 52.16 | 52.56 | 343,217 | +0.13(+0.25%) |
Nov 27, 2013 | 52.35 | 52.45 | 51.87 | 52.43 | 649,654 | +0.30(+0.57%) |
Nov 26, 2013 | 51.55 | 52.46 | 51.55 | 52.13 | 970,277 | +0.61(+1.19%) |
Nov 25, 2013 | 51.71 | 51.96 | 51.32 | 51.51 | 363,467 | -0.11(-0.22%) |
Nov 22, 2013 | 50.74 | 51.71 | 50.64 | 51.63 | 852,744 | +0.97(+1.91%) |
Nov 21, 2013 | 49.85 | 50.81 | 48.74 | 50.66 | 526,997 | +0.84(+1.68%) |
Nov 20, 2013 | 49.77 | 50.29 | 49.28 | 49.82 | 425,520 | +0.03(+0.06%) |
Nov 19, 2013 | 49.93 | 49.97 | 49.61 | 49.79 | 525,945 | -0.03(-0.06%) |
Nov 18, 2013 | 51.48 | 51.48 | 49.66 | 49.82 | 996,878 | +0.36(+0.73%) |
Nov 15, 2013 | 49.55 | 49.78 | 48.89 | 49.46 | 549,568 | -0.19(-0.39%) |
Nov 14, 2013 | 49.36 | 49.67 | 48.96 | 49.65 | 476,791 | +1.51(+3.13%) |
Nov 12, 2013 | 48.32 | 48.52 | 47.91 | 48.14 | 407,630 | -0.44(-0.90%) |
Nov 11, 2013 | 48.28 | 48.58 | 47.90 | 48.58 | 401,968 | +0.34(+0.70%) |
Nov 08, 2013 | 47.27 | 48.27 | 47.19 | 48.24 | 531,035 | +1.05(+2.22%) |
Nov 07, 2013 | 48.04 | 48.21 | 47.16 | 47.19 | 768,464 | -0.84(-1.75%) |
Nov 06, 2013 | 47.57 | 48.04 | 47.48 | 48.03 | 456,478 | +0.71(+1.50%) |
Nov 05, 2013 | 47.71 | 47.77 | 47.30 | 47.32 | 666,229 | -0.56(-1.18%) |
Nov 04, 2013 | 47.40 | 47.94 | 46.98 | 47.89 | 549,332 | +0.65(+1.37%) |
Nov 01, 2013 | 47.35 | 47.73 | 47.15 | 47.24 | 709,866 | +0.10(+0.21%) |
Oct 31, 2013 | 46.98 | 47.56 | 46.81 | 47.15 | 695,275 | +0.24(+0.52%) |
Oct 30, 2013 | 47.03 | 47.36 | 46.57 | 46.90 | 545,962 | -0.23(-0.50%) |
Oct 29, 2013 | 46.88 | 47.14 | 46.75 | 47.14 | 782,984 | +0.42(+0.90%) |
Oct 28, 2013 | 46.57 | 46.91 | 46.48 | 46.72 | 847,454 | +0.16(+0.35%) |
Oct 25, 2013 | 45.97 | 46.60 | 45.85 | 46.56 | 604,061 | +0.54(+1.17%) |
Oct 24, 2013 | 47.08 | 47.18 | 45.77 | 46.02 | 837,388 | -1.17(-2.48%) |
Oct 23, 2013 | 47.69 | 47.83 | 47.01 | 47.19 | 1,067,770 | -0.57(-1.20%) |
Oct 22, 2013 | 48.17 | 48.58 | 47.76 | 47.76 | 1,048,886 | -0.21(-0.44%) |
Oct 21, 2013 | 47.88 | 48.05 | 47.61 | 47.97 | 546,390 | +0.14(+0.29%) |
Oct 18, 2013 | 47.94 | 48.06 | 47.15 | 47.83 | 728,245 | +0.15(+0.32%) |
Oct 17, 2013 | 47.09 | 47.74 | 47.09 | 47.68 | 860,893 | +0.42(+0.89%) |
Oct 16, 2013 | 46.60 | 47.36 | 46.55 | 47.26 | 618,109 | +0.98(+2.13%) |
Oct 15, 2013 | 46.60 | 46.80 | 46.18 | 46.27 | 454,443 | -0.40(-0.85%) |
Oct 14, 2013 | 46.35 | 46.80 | 46.26 | 46.67 | 607,162 | +0.16(+0.35%) |
Oct 11, 2013 | 46.73 | 46.76 | 46.32 | 46.51 | 988,760 | +0.34(+0.73%) |
Oct 10, 2013 | 45.31 | 46.19 | 45.31 | 46.17 | 467,278 | +1.20(+2.67%) |
Oct 09, 2013 | 44.67 | 45.19 | 44.49 | 44.97 | 831,524 | +0.52(+1.16%) |
Oct 08, 2013 | 44.56 | 44.69 | 44.03 | 44.45 | 932,420 | +0.04(+0.09%) |
Oct 07, 2013 | 44.22 | 44.87 | 44.00 | 44.41 | 888,036 | -0.13(-0.29%) |
Oct 04, 2013 | 43.78 | 44.55 | 43.72 | 44.54 | 615,462 | +0.88(+2.01%) |
Oct 03, 2013 | 43.71 | 43.90 | 43.35 | 43.66 | 614,147 | -0.02(-0.06%) |
Oct 02, 2013 | 43.63 | 43.79 | 43.38 | 43.69 | 540,587 | -0.14(-0.31%) |
Oct 01, 2013 | 43.69 | 43.82 | 43.35 | 43.82 | 594,996 | +0.05(+0.11%) |
Sep 27, 2013 | 44.11 | 44.18 | 43.61 | 43.78 | 575,887 | -0.52(-1.18%) |
Sep 26, 2013 | 44.29 | 44.54 | 44.03 | 44.30 | 495,031 | +0.14(+0.31%) |
Sep 25, 2013 | 44.13 | 44.19 | 44.03 | 44.16 | 625,496 | +0.15(+0.35%) |
Sep 24, 2013 | 43.53 | 44.43 | 43.43 | 44.01 | 725,470 | +0.48(+1.11%) |
Sep 23, 2013 | 43.38 | 43.53 | 43.09 | 43.53 | 1,052,069 | +0.15(+0.33%) |
Sep 20, 2013 | 44.29 | 44.29 | 43.27 | 43.38 | 1,849,065 | -0.96(-2.16%) |
Sep 19, 2013 | 45.35 | 45.46 | 44.25 | 44.34 | 1,073,756 | -0.65(-1.45%) |
Sep 18, 2013 | 45.28 | 45.32 | 44.92 | 44.99 | 834,980 | -0.27(-0.61%) |
Sep 17, 2013 | 45.16 | 45.48 | 45.16 | 45.27 | 1,044,729 | +0.11(+0.25%) |
Sep 16, 2013 | 45.09 | 45.32 | 44.82 | 45.15 | 444,634 | +0.64(+1.45%) |
Sep 13, 2013 | 44.58 | 44.76 | 44.23 | 44.51 | 490,176 | +0.09(+0.20%) |
Sep 12, 2013 | 45.04 | 45.04 | 44.34 | 44.42 | 431,589 | -0.59(-1.31%) |
Sep 11, 2013 | 44.98 | 45.01 | 44.47 | 45.01 | 625,426 | +0.02(+0.05%) |
Sep 10, 2013 | 44.23 | 44.99 | 44.15 | 44.98 | 749,860 | +1.06(+2.42%) |
Sep 09, 2013 | 43.05 | 43.98 | 43.05 | 43.92 | 542,070 | +0.61(+1.41%) |
Sep 06, 2013 | 43.65 | 43.81 | 42.77 | 43.31 | 417,166 | -0.31(-0.70%) |
Sep 05, 2013 | 43.83 | 43.93 | 43.53 | 43.61 | 465,714 | -0.29(-0.66%) |
Sep 04, 2013 | 43.36 | 44.15 | 43.36 | 43.90 | 463,250 | +0.48(+1.11%) |