Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.60 | 50.60 | 50.09 | 50.10 | 1,955 | +0.04(+0.08%) |
Nov 27, 2013 | 49.73 | 50.16 | 49.70 | 50.06 | 8,183 | +0.43(+0.87%) |
Nov 26, 2013 | 49.38 | 49.73 | 49.28 | 49.63 | 7,411 | -0.47(-0.94%) |
Nov 25, 2013 | 50.61 | 50.69 | 49.95 | 50.10 | 8,560 | -1.15(-2.24%) |
Nov 22, 2013 | 50.79 | 51.24 | 50.79 | 51.24 | 825 | -0.04(-0.08%) |
Nov 21, 2013 | 51.16 | 51.59 | 51.16 | 51.28 | 5,929 | +0.57(+1.11%) |
Nov 20, 2013 | 50.87 | 51.33 | 50.72 | 50.72 | 8,685 | +0.11(+0.21%) |
Nov 19, 2013 | 50.56 | 51.18 | 50.05 | 50.61 | 7,174 | -0.81(-1.57%) |
Nov 18, 2013 | 51.73 | 52.22 | 50.99 | 51.42 | 12,137 | -0.29(-0.56%) |
Nov 15, 2013 | 51.49 | 52.11 | 51.49 | 51.71 | 16,644 | +1.90(+3.82%) |
Nov 14, 2013 | 49.54 | 49.97 | 49.34 | 49.81 | 11,335 | +2.52(+5.32%) |
Nov 12, 2013 | 47.27 | 47.29 | 46.96 | 47.29 | 5,209 | +1.32(+2.88%) |
Nov 11, 2013 | 45.98 | 45.98 | 45.95 | 45.97 | 372 | +0.30(+0.66%) |
Nov 08, 2013 | 44.82 | 45.86 | 44.82 | 45.67 | 2,470 | +0.86(+1.91%) |
Nov 07, 2013 | 46.30 | 46.51 | 44.06 | 44.81 | 10,661 | -2.59(-5.47%) |
Nov 06, 2013 | 47.23 | 47.47 | 47.23 | 47.41 | 2,779 | +1.71(+3.74%) |
Nov 05, 2013 | 45.66 | 45.95 | 45.52 | 45.70 | 1,939 | -1.18(-2.51%) |
Nov 04, 2013 | 46.37 | 46.99 | 46.35 | 46.87 | 1,688 | +0.09(+0.19%) |
Nov 01, 2013 | 46.55 | 46.79 | 46.01 | 46.79 | 4,745 | -1.66(-3.43%) |
Oct 31, 2013 | 48.14 | 48.82 | 47.95 | 48.45 | 3,870 | -0.64(-1.31%) |
Oct 30, 2013 | 49.29 | 49.29 | 48.56 | 49.09 | 10,679 | -0.11(-0.22%) |
Oct 29, 2013 | 48.93 | 49.19 | 48.75 | 49.19 | 4,202 | +1.24(+2.59%) |
Oct 28, 2013 | 48.38 | 48.56 | 47.95 | 47.95 | 5,321 | +0.15(+0.30%) |
Oct 25, 2013 | 48.45 | 48.45 | 47.06 | 47.81 | 8,058 | -1.90(-3.83%) |
Oct 24, 2013 | 49.59 | 50.07 | 49.54 | 49.71 | 4,735 | +1.52(+3.14%) |
Oct 23, 2013 | 48.50 | 48.50 | 47.81 | 48.19 | 4,071 | -3.35(-6.50%) |
Oct 22, 2013 | 51.41 | 51.55 | 51.11 | 51.55 | 2,985 | +0.72(+1.41%) |
Oct 21, 2013 | 50.74 | 50.83 | 50.36 | 50.83 | 4,055 | -0.15(-0.29%) |
Oct 18, 2013 | 50.84 | 51.06 | 50.74 | 50.97 | 3,643 | +0.79(+1.57%) |
Oct 17, 2013 | 49.56 | 50.20 | 49.56 | 50.19 | 6,433 | +0.86(+1.75%) |
Oct 16, 2013 | 48.45 | 49.43 | 48.43 | 49.32 | 9,828 | +1.21(+2.52%) |
Oct 15, 2013 | 48.06 | 48.32 | 47.38 | 48.11 | 2,676 | -1.02(-2.08%) |
Oct 14, 2013 | 47.77 | 49.48 | 47.77 | 49.13 | 3,757 | -0.01(-0.02%) |
Oct 11, 2013 | 48.17 | 49.14 | 48.17 | 49.14 | 4,881 | +0.28(+0.58%) |
Oct 10, 2013 | 47.94 | 49.00 | 47.94 | 48.86 | 9,844 | +2.17(+4.65%) |
Oct 09, 2013 | 46.07 | 46.92 | 45.37 | 46.68 | 5,401 | +2.96(+6.76%) |
Oct 08, 2013 | 44.43 | 44.43 | 43.49 | 43.73 | 9,181 | -0.37(-0.84%) |
Oct 07, 2013 | 43.90 | 44.59 | 43.72 | 44.09 | 5,268 | -2.73(-5.83%) |
Oct 04, 2013 | 45.59 | 46.82 | 45.52 | 46.82 | 3,191 | +0.38(+0.82%) |
Oct 03, 2013 | 46.69 | 46.69 | 46.14 | 46.44 | 2,058 | -1.08(-2.28%) |
Oct 02, 2013 | 46.79 | 47.52 | 46.14 | 47.52 | 9,084 | -1.03(-2.12%) |
Oct 01, 2013 | 47.92 | 48.85 | 47.78 | 48.55 | 7,051 | -1.58(-3.15%) |
Sep 27, 2013 | 49.68 | 50.55 | 49.54 | 50.13 | 15,807 | -1.22(-2.37%) |
Sep 26, 2013 | 50.71 | 51.40 | 50.50 | 51.35 | 28,714 | +2.27(+4.63%) |
Sep 25, 2013 | 48.87 | 49.25 | 48.83 | 49.08 | 10,866 | -0.17(-0.36%) |
Sep 24, 2013 | 49.35 | 49.88 | 49.08 | 49.25 | 11,129 | +0.10(+0.20%) |
Sep 23, 2013 | 48.88 | 49.22 | 48.25 | 49.16 | 18,621 | +0.46(+0.94%) |
Sep 20, 2013 | 49.46 | 49.46 | 48.65 | 48.70 | 8,234 | -1.44(-2.87%) |
Sep 19, 2013 | 50.53 | 50.62 | 49.54 | 50.14 | 10,777 | -0.46(-0.90%) |
Sep 18, 2013 | 46.82 | 50.89 | 46.69 | 50.59 | 40,384 | +4.02(+8.64%) |
Sep 17, 2013 | 45.28 | 46.57 | 45.28 | 46.57 | 11,814 | -0.38(-0.81%) |
Sep 16, 2013 | 45.15 | 47.54 | 45.15 | 46.95 | 18,327 | +1.80(+3.98%) |
Sep 13, 2013 | 44.86 | 45.19 | 44.75 | 45.15 | 1,338 | +0.57(+1.29%) |
Sep 12, 2013 | 44.89 | 45.19 | 44.32 | 44.58 | 25,898 | -0.88(-1.94%) |
Sep 11, 2013 | 44.56 | 45.64 | 44.33 | 45.46 | 15,244 | -1.00(-2.15%) |
Sep 10, 2013 | 46.07 | 46.61 | 45.96 | 46.47 | 14,285 | +1.10(+2.42%) |
Sep 09, 2013 | 44.00 | 45.40 | 44.00 | 45.37 | 36,607 | +3.12(+7.38%) |
Sep 06, 2013 | 41.92 | 42.68 | 41.37 | 42.25 | 4,271 | +0.35(+0.84%) |
Sep 05, 2013 | 41.58 | 41.92 | 41.35 | 41.90 | 2,830 | -0.16(-0.37%) |
Sep 04, 2013 | 41.03 | 42.68 | 41.01 | 42.05 | 7,581 | +1.82(+4.54%) |