Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.70 | 44.35 | 43.70 | 44.26 | 199,530 | +0.49(+1.13%) |
Nov 27, 2013 | 43.73 | 44.04 | 43.54 | 43.77 | 118,927 | +0.05(+0.11%) |
Nov 26, 2013 | 43.66 | 43.90 | 43.34 | 43.72 | 308,797 | -0.09(-0.21%) |
Nov 25, 2013 | 44.49 | 44.67 | 43.78 | 43.82 | 159,768 | -0.47(-1.05%) |
Nov 22, 2013 | 43.96 | 44.53 | 43.96 | 44.28 | 246,133 | +0.21(+0.47%) |
Nov 21, 2013 | 44.29 | 44.69 | 44.05 | 44.08 | 150,764 | -0.66(-1.48%) |
Nov 20, 2013 | 45.01 | 45.26 | 44.60 | 44.74 | 224,909 | -0.53(-1.17%) |
Nov 19, 2013 | 46.32 | 46.32 | 45.23 | 45.27 | 141,536 | -0.87(-1.88%) |
Nov 18, 2013 | 45.86 | 46.39 | 45.81 | 46.14 | 457,128 | +0.48(+1.06%) |
Nov 15, 2013 | 45.43 | 45.81 | 44.93 | 45.65 | 295,668 | +0.35(+0.78%) |
Nov 14, 2013 | 44.66 | 45.31 | 44.28 | 45.30 | 397,673 | +0.62(+1.38%) |
Nov 12, 2013 | 44.66 | 45.10 | 44.58 | 44.68 | 230,261 | +0.03(+0.06%) |
Nov 11, 2013 | 45.01 | 45.48 | 44.55 | 44.66 | 204,127 | -0.62(-1.38%) |
Nov 08, 2013 | 45.89 | 46.06 | 44.99 | 45.28 | 449,552 | -0.89(-1.94%) |
Nov 07, 2013 | 46.69 | 46.95 | 46.12 | 46.17 | 189,958 | -0.57(-1.22%) |
Nov 06, 2013 | 47.06 | 47.31 | 46.70 | 46.74 | 137,398 | +0.01(+0.02%) |
Nov 05, 2013 | 47.54 | 47.63 | 46.70 | 46.73 | 368,313 | -0.84(-1.76%) |
Nov 04, 2013 | 46.64 | 47.63 | 46.64 | 47.57 | 655,232 | +0.95(+2.04%) |
Nov 01, 2013 | 46.62 | 47.04 | 46.24 | 46.62 | 104,033 | -0.01(-0.02%) |
Oct 31, 2013 | 47.25 | 47.58 | 46.61 | 46.63 | 185,762 | -0.97(-2.04%) |
Oct 30, 2013 | 47.39 | 47.79 | 47.24 | 47.60 | 147,236 | +0.28(+0.59%) |
Oct 29, 2013 | 47.54 | 47.82 | 47.10 | 47.32 | 105,742 | -0.42(-0.88%) |
Oct 28, 2013 | 47.77 | 47.90 | 47.62 | 47.74 | 72,235 | -0.38(-0.79%) |
Oct 25, 2013 | 47.71 | 48.12 | 47.71 | 48.12 | 263,255 | -0.09(-0.19%) |
Oct 24, 2013 | 48.45 | 48.56 | 47.94 | 48.22 | 456,971 | +0.07(+0.14%) |
Oct 23, 2013 | 48.41 | 48.75 | 48.13 | 48.15 | 1,077,474 | -0.66(-1.36%) |
Oct 22, 2013 | 48.37 | 49.08 | 48.14 | 48.81 | 779,537 | +0.82(+1.71%) |
Oct 21, 2013 | 47.83 | 48.04 | 47.73 | 47.99 | 69,275 | -0.03(-0.06%) |
Oct 18, 2013 | 48.47 | 48.81 | 47.88 | 48.02 | 192,881 | -0.15(-0.31%) |
Oct 17, 2013 | 48.36 | 48.53 | 47.81 | 48.17 | 209,656 | -0.02(-0.04%) |
Oct 16, 2013 | 48.03 | 48.51 | 48.00 | 48.19 | 181,647 | +0.28(+0.58%) |
Oct 15, 2013 | 47.82 | 48.24 | 47.80 | 47.91 | 173,761 | -0.34(-0.71%) |
Oct 14, 2013 | 47.63 | 48.27 | 47.44 | 48.25 | 265,184 | +0.48(+0.99%) |
Oct 11, 2013 | 47.94 | 48.23 | 47.61 | 47.78 | 756,950 | -0.66(-1.37%) |
Oct 10, 2013 | 47.16 | 48.46 | 47.16 | 48.44 | 368,166 | +1.64(+3.51%) |
Oct 09, 2013 | 47.11 | 47.58 | 46.63 | 46.80 | 474,558 | -0.28(-0.59%) |
Oct 08, 2013 | 47.61 | 47.98 | 47.00 | 47.08 | 170,024 | -0.53(-1.12%) |
Oct 07, 2013 | 47.72 | 48.00 | 47.55 | 47.61 | 93,088 | -0.62(-1.29%) |
Oct 04, 2013 | 47.77 | 48.35 | 47.77 | 48.23 | 159,799 | +0.42(+0.88%) |
Oct 03, 2013 | 47.62 | 48.21 | 47.43 | 47.82 | 148,581 | -0.08(-0.17%) |
Oct 02, 2013 | 47.29 | 47.92 | 46.94 | 47.90 | 256,189 | +0.36(+0.76%) |
Oct 01, 2013 | 47.04 | 47.55 | 46.86 | 47.54 | 253,658 | -0.25(-0.53%) |
Sep 27, 2013 | 47.94 | 48.37 | 47.64 | 47.79 | 210,376 | -0.72(-1.48%) |
Sep 26, 2013 | 48.49 | 48.86 | 48.31 | 48.51 | 189,328 | +0.33(+0.68%) |
Sep 25, 2013 | 48.47 | 49.15 | 48.00 | 48.18 | 324,887 | -0.62(-1.28%) |
Sep 24, 2013 | 49.87 | 49.87 | 48.69 | 48.80 | 244,462 | -0.97(-1.95%) |
Sep 23, 2013 | 48.15 | 50.07 | 48.03 | 49.77 | 328,933 | +0.92(+1.89%) |
Sep 20, 2013 | 49.87 | 49.87 | 48.84 | 48.85 | 201,955 | -1.14(-2.27%) |
Sep 19, 2013 | 49.90 | 50.80 | 49.55 | 49.99 | 499,459 | +0.23(+0.47%) |
Sep 18, 2013 | 47.57 | 50.15 | 47.01 | 49.75 | 405,225 | +2.51(+5.31%) |
Sep 17, 2013 | 47.20 | 47.39 | 46.97 | 47.25 | 239,254 | -0.06(-0.12%) |
Sep 16, 2013 | 47.26 | 47.41 | 46.55 | 47.30 | 179,110 | +0.76(+1.62%) |
Sep 13, 2013 | 46.88 | 47.13 | 46.40 | 46.55 | 212,645 | -0.48(-1.03%) |
Sep 12, 2013 | 48.28 | 48.38 | 47.00 | 47.03 | 282,805 | -0.98(-2.04%) |
Sep 11, 2013 | 48.19 | 48.45 | 47.77 | 48.01 | 1,955,819 | -0.21(-0.44%) |
Sep 10, 2013 | 48.62 | 49.33 | 47.97 | 48.23 | 822,276 | -0.21(-0.42%) |
Sep 09, 2013 | 47.61 | 48.64 | 47.34 | 48.43 | 1,179,699 | +1.19(+2.53%) |
Sep 06, 2013 | 46.14 | 47.32 | 46.12 | 47.24 | 1,128,628 | +1.45(+3.18%) |
Sep 05, 2013 | 44.55 | 45.97 | 44.04 | 45.78 | 556,872 | +1.23(+2.76%) |
Sep 04, 2013 | 44.13 | 44.55 | 44.05 | 44.55 | 306,660 | +0.52(+1.19%) |