Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.25 | 52.48 | 52.04 | 52.16 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.48 | 52.53 | 52.04 | 52.39 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.30 | 52.74 | 51.92 | 52.16 | 3,026,300 | -0.22(-0.41%) |
Nov 25, 2013 | 53.46 | 53.47 | 52.28 | 52.38 | 2,051,193 | -0.99(-1.86%) |
Nov 22, 2013 | 53.05 | 53.69 | 53.05 | 53.37 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.90 | 53.35 | 51.86 | 53.20 | 3,107,139 | +1.37(+2.65%) |
Nov 20, 2013 | 51.72 | 52.51 | 51.51 | 51.83 | 3,221,277 | +0.18(+0.35%) |
Nov 19, 2013 | 50.88 | 51.72 | 50.48 | 51.65 | 2,787,183 | +0.87(+1.72%) |
Nov 18, 2013 | 50.66 | 51.42 | 50.38 | 50.78 | 3,117,396 | +0.13(+0.26%) |
Nov 15, 2013 | 50.10 | 50.72 | 50.10 | 50.64 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.09 | 50.32 | 49.52 | 50.18 | 1,606,849 | +0.17(+0.34%) |
Nov 12, 2013 | 49.59 | 50.09 | 49.41 | 50.01 | 2,986,842 | +0.40(+0.81%) |
Nov 11, 2013 | 49.19 | 50.19 | 49.17 | 49.61 | 2,297,744 | +0.08(+0.17%) |
Nov 08, 2013 | 47.63 | 49.67 | 47.52 | 49.53 | 0 | +2.00(+4.22%) |
Nov 07, 2013 | 47.58 | 48.28 | 47.49 | 47.52 | 2,585,447 | -0.04(-0.09%) |
Nov 06, 2013 | 46.89 | 47.61 | 46.82 | 47.57 | 1,666,402 | +0.68(+1.45%) |
Nov 05, 2013 | 47.05 | 47.76 | 46.89 | 46.89 | 2,208,913 | -0.10(-0.22%) |
Nov 04, 2013 | 47.06 | 47.31 | 45.94 | 46.99 | 3,379,808 | -0.56(-1.18%) |
Nov 01, 2013 | 47.23 | 47.86 | 47.23 | 47.55 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 47.78 | 47.85 | 47.21 | 47.24 | 2,363,578 | -0.47(-0.99%) |
Oct 30, 2013 | 47.74 | 48.05 | 47.41 | 47.71 | 1,918,995 | -0.04(-0.08%) |
Oct 29, 2013 | 47.91 | 48.11 | 47.62 | 47.75 | 2,079,738 | -0.10(-0.21%) |
Oct 28, 2013 | 48.67 | 48.69 | 47.80 | 47.85 | 2,176,033 | -0.85(-1.74%) |
Oct 25, 2013 | 48.92 | 49.03 | 48.45 | 48.69 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.32 | 49.60 | 48.76 | 48.99 | 1,947,087 | -0.16(-0.32%) |
Oct 23, 2013 | 49.25 | 49.60 | 48.92 | 49.15 | 2,736,520 | -0.32(-0.66%) |
Oct 22, 2013 | 48.93 | 49.66 | 48.61 | 49.48 | 3,792,796 | +0.69(+1.42%) |
Oct 21, 2013 | 48.82 | 49.18 | 48.48 | 48.78 | 2,047,810 | -0.12(-0.25%) |
Oct 18, 2013 | 49.03 | 49.03 | 48.09 | 48.90 | 2,364,422 | +0.04(+0.09%) |
Oct 17, 2013 | 48.38 | 49.01 | 48.25 | 48.86 | 1,656,723 | +0.17(+0.35%) |
Oct 16, 2013 | 48.06 | 49.17 | 47.85 | 48.69 | 2,178,899 | +0.84(+1.76%) |
Oct 15, 2013 | 47.72 | 48.41 | 47.67 | 47.85 | 1,658,376 | -0.11(-0.24%) |
Oct 14, 2013 | 47.50 | 48.06 | 47.09 | 47.96 | 1,003,471 | +0.38(+0.80%) |
Oct 11, 2013 | 47.17 | 48.29 | 47.17 | 47.58 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.28 | 47.43 | 46.01 | 47.42 | 1,914,875 | +1.57(+3.41%) |
Oct 09, 2013 | 46.19 | 46.33 | 45.56 | 45.86 | 1,407,820 | -0.25(-0.55%) |
Oct 08, 2013 | 47.37 | 47.46 | 46.05 | 46.11 | 1,928,846 | -1.24(-2.62%) |
Oct 07, 2013 | 47.57 | 48.01 | 47.21 | 47.35 | 2,425,805 | -0.39(-0.81%) |
Oct 04, 2013 | 47.26 | 48.01 | 46.99 | 47.74 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 46.85 | 47.26 | 46.49 | 47.06 | 2,211,823 | -0.03(-0.05%) |
Oct 02, 2013 | 47.14 | 47.29 | 46.28 | 47.08 | 2,511,662 | -0.53(-1.11%) |
Oct 01, 2013 | 46.98 | 47.63 | 46.81 | 47.61 | 1,620,927 | -0.02(-0.04%) |
Sep 27, 2013 | 47.61 | 47.78 | 47.13 | 47.63 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.57 | 48.05 | 47.42 | 47.94 | 2,968,965 | +0.48(+1.01%) |
Sep 25, 2013 | 47.05 | 47.59 | 46.79 | 47.46 | 3,067,139 | +0.97(+2.10%) |
Sep 24, 2013 | 46.80 | 46.99 | 46.37 | 46.49 | 1,629,016 | -0.37(-0.79%) |
Sep 23, 2013 | 47.31 | 47.45 | 46.67 | 46.85 | 2,119,974 | -0.60(-1.26%) |
Sep 20, 2013 | 47.06 | 47.96 | 46.97 | 47.45 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.09 | 47.21 | 45.02 | 47.01 | 5,814,055 | +1.90(+4.20%) |
Sep 18, 2013 | 45.65 | 46.20 | 44.73 | 45.12 | 5,206,539 | -0.68(-1.49%) |
Sep 17, 2013 | 45.66 | 45.84 | 45.52 | 45.80 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.38 | 46.38 | 45.49 | 45.66 | 0 | -0.39(-0.86%) |
Sep 13, 2013 | 46.31 | 46.54 | 45.90 | 46.05 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.19 | 46.78 | 45.99 | 46.29 | 2,830,939 | +0.02(+0.04%) |
Sep 11, 2013 | 46.58 | 46.89 | 46.21 | 46.27 | 2,758,881 | -0.34(-0.74%) |
Sep 10, 2013 | 46.36 | 46.94 | 46.29 | 46.61 | 2,817,042 | +0.45(+0.96%) |
Sep 09, 2013 | 46.19 | 46.38 | 45.99 | 46.17 | 2,034,196 | +0.06(+0.14%) |
Sep 06, 2013 | 46.57 | 46.58 | 45.83 | 46.10 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.70 | 46.74 | 46.21 | 46.42 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 45.93 | 46.72 | 45.62 | 46.59 | 2,909,338 | +0.84(+1.82%) |