Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.15 | 50.59 | 50.15 | 50.59 | 2,561 | +1.92(+3.95%) |
Nov 27, 2013 | 48.27 | 48.72 | 48.27 | 48.66 | 2,869 | +1.07(+2.25%) |
Nov 26, 2013 | 47.70 | 47.82 | 47.51 | 47.59 | 2,064 | +0.57(+1.22%) |
Nov 25, 2013 | 47.84 | 47.84 | 47.02 | 47.02 | 2,200 | +0.16(+0.34%) |
Nov 22, 2013 | 46.29 | 47.22 | 46.28 | 46.86 | 2,716 | +0.35(+0.76%) |
Nov 21, 2013 | 45.94 | 46.51 | 45.67 | 46.51 | 3,106 | -0.82(-1.74%) |
Nov 20, 2013 | 49.13 | 49.13 | 47.33 | 47.33 | 3,430 | -2.76(-5.52%) |
Nov 19, 2013 | 49.70 | 50.09 | 49.60 | 50.09 | 1,624 | +1.78(+3.67%) |
Nov 18, 2013 | 49.00 | 49.22 | 48.32 | 48.32 | 5,136 | +0.79(+1.65%) |
Nov 15, 2013 | 46.38 | 48.02 | 46.38 | 47.53 | 9,732 | +3.38(+7.65%) |
Nov 14, 2013 | 42.95 | 44.21 | 42.89 | 44.16 | 2,739 | -0.19(-0.42%) |
Nov 12, 2013 | 44.35 | 44.76 | 44.08 | 44.34 | 3,818 | +0.58(+1.33%) |
Nov 11, 2013 | 44.31 | 44.31 | 43.24 | 43.76 | 2,948 | -0.55(-1.24%) |
Nov 08, 2013 | 45.54 | 45.54 | 43.29 | 44.31 | 2,815 | -0.35(-0.79%) |
Nov 07, 2013 | 46.51 | 46.51 | 44.66 | 44.66 | 1,007 | -2.92(-6.13%) |
Nov 06, 2013 | 47.64 | 47.82 | 47.58 | 47.58 | 2,285 | +0.63(+1.34%) |
Nov 05, 2013 | 47.97 | 47.97 | 46.79 | 46.95 | 3,828 | -1.61(-3.31%) |
Nov 04, 2013 | 47.95 | 48.56 | 47.81 | 48.56 | 5,547 | -0.30(-0.62%) |
Nov 01, 2013 | 49.36 | 49.36 | 48.80 | 48.86 | 3,674 | +0.53(+1.10%) |
Oct 31, 2013 | 48.89 | 49.09 | 48.32 | 48.33 | 8,037 | -3.39(-6.56%) |
Oct 30, 2013 | 52.03 | 52.03 | 51.57 | 51.72 | 1,358 | +0.21(+0.40%) |
Oct 29, 2013 | 51.50 | 51.61 | 51.41 | 51.51 | 3,896 | +0.61(+1.21%) |
Oct 28, 2013 | 50.81 | 50.90 | 50.51 | 50.90 | 1,317 | +1.23(+2.47%) |
Oct 25, 2013 | 49.26 | 49.67 | 48.89 | 49.67 | 3,735 | -0.33(-0.67%) |
Oct 24, 2013 | 49.99 | 50.03 | 49.56 | 50.01 | 1,258 | +0.40(+0.80%) |
Oct 23, 2013 | 51.26 | 51.26 | 49.61 | 49.61 | 2,898 | -3.23(-6.12%) |
Oct 22, 2013 | 52.59 | 53.48 | 52.59 | 52.84 | 3,688 | +1.32(+2.57%) |
Oct 21, 2013 | 51.67 | 51.71 | 51.44 | 51.52 | 4,356 | -0.73(-1.40%) |
Oct 18, 2013 | 51.64 | 52.25 | 51.64 | 52.25 | 3,962 | +1.08(+2.11%) |
Oct 17, 2013 | 50.37 | 51.23 | 50.37 | 51.17 | 3,441 | +0.94(+1.86%) |
Oct 16, 2013 | 49.57 | 50.36 | 49.57 | 50.24 | 2,150 | +1.02(+2.06%) |
Oct 15, 2013 | 48.94 | 49.38 | 48.94 | 49.22 | 1,811 | +0.41(+0.84%) |
Oct 14, 2013 | 47.31 | 48.81 | 47.31 | 48.81 | 2,363 | +0.69(+1.43%) |
Oct 11, 2013 | 48.24 | 48.24 | 48.12 | 48.12 | 345 | +0.84(+1.79%) |
Oct 10, 2013 | 46.46 | 47.28 | 46.46 | 47.28 | 1,018 | +3.09(+7.00%) |
Oct 09, 2013 | 44.19 | 44.19 | 44.19 | 44.19 | 113 | -0.47(-1.05%) |
Oct 07, 2013 | 44.35 | 44.65 | 44.65 | 44.65 | 2,037 | +0.20(+0.46%) |
Oct 03, 2013 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | -0.34(-0.75%) |
Oct 02, 2013 | 44.62 | 44.79 | 44.62 | 44.79 | 237 | -0.43(-0.96%) |
Oct 01, 2013 | 44.06 | 45.22 | 44.06 | 45.22 | 379 | +0.17(+0.37%) |
Sep 27, 2013 | 45.05 | 45.05 | 45.05 | 45.05 | 151 | -0.19(-0.43%) |
Sep 26, 2013 | 44.97 | 45.54 | 44.97 | 45.25 | 1,482 | +1.38(+3.14%) |
Sep 25, 2013 | 44.17 | 44.17 | 43.79 | 43.87 | 1,075 | -1.41(-3.12%) |
Sep 24, 2013 | 45.71 | 45.71 | 45.28 | 45.28 | 604 | +0.19(+0.43%) |
Sep 23, 2013 | 46.61 | 47.04 | 43.79 | 45.09 | 3,828 | -0.94(-2.03%) |
Sep 20, 2013 | 48.49 | 48.49 | 45.93 | 46.02 | 3,373 | -2.92(-5.96%) |
Sep 19, 2013 | 48.58 | 48.94 | 47.64 | 48.94 | 826 | -0.21(-0.44%) |
Sep 18, 2013 | 44.69 | 49.27 | 44.69 | 49.15 | 1,132 | +5.36(+12.25%) |
Sep 17, 2013 | 44.43 | 44.43 | 43.79 | 43.79 | 1,038 | -0.90(-2.01%) |
Sep 16, 2013 | 44.96 | 44.72 | 44.64 | 44.69 | 4,134 | +1.25(+2.89%) |
Sep 13, 2013 | 43.55 | 43.55 | 43.15 | 43.43 | 1,504 | -0.12(-0.26%) |
Sep 12, 2013 | 43.96 | 43.96 | 43.55 | 43.55 | 1,413 | -1.17(-2.63%) |
Sep 11, 2013 | 44.19 | 44.74 | 44.19 | 44.72 | 939 | +0.94(+2.14%) |
Sep 10, 2013 | 43.89 | 44.23 | 43.71 | 43.79 | 3,059 | +1.18(+2.78%) |
Sep 09, 2013 | 42.59 | 42.60 | 42.29 | 42.60 | 1,938 | +1.30(+3.14%) |
Sep 06, 2013 | 40.43 | 41.31 | 40.25 | 41.31 | 1,641 | +2.16(+5.53%) |
Sep 05, 2013 | 39.14 | 39.14 | 39.14 | 39.14 | 679 | +0.53(+1.37%) |
Sep 04, 2013 | 38.20 | 38.69 | 38.20 | 38.61 | 1,166 | +2.12(+5.81%) |