Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.55 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.78 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.05 | 52.22 | 52.46 | 3,009,027 | -0.22(-0.41%) |
Nov 25, 2013 | 53.77 | 53.77 | 52.58 | 52.68 | 2,039,486 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 54.00 | 53.35 | 53.68 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.66 | 52.16 | 53.51 | 3,089,405 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,202,892 | +0.18(+0.35%) |
Nov 19, 2013 | 51.17 | 52.02 | 50.77 | 51.94 | 2,771,275 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.67 | 51.07 | 3,099,603 | +0.13(+0.26%) |
Nov 15, 2013 | 50.39 | 51.02 | 50.39 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.38 | 50.61 | 49.81 | 50.47 | 1,597,678 | +0.17(+0.34%) |
Nov 12, 2013 | 49.87 | 50.38 | 49.69 | 50.30 | 2,969,794 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.48 | 49.45 | 49.90 | 2,284,630 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.79 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.56 | 47.76 | 47.80 | 2,570,690 | -0.04(-0.09%) |
Nov 06, 2013 | 47.16 | 47.89 | 47.09 | 47.84 | 1,656,891 | +0.69(+1.45%) |
Nov 05, 2013 | 47.32 | 48.03 | 47.16 | 47.16 | 2,196,306 | -0.10(-0.22%) |
Nov 04, 2013 | 47.33 | 47.58 | 46.20 | 47.26 | 3,360,518 | -0.56(-1.18%) |
Nov 01, 2013 | 47.50 | 48.14 | 47.50 | 47.82 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 48.05 | 48.13 | 47.48 | 47.51 | 2,350,088 | -0.47(-0.99%) |
Oct 30, 2013 | 48.01 | 48.33 | 47.68 | 47.98 | 1,908,043 | -0.04(-0.08%) |
Oct 29, 2013 | 48.19 | 48.38 | 47.90 | 48.02 | 2,067,868 | -0.10(-0.21%) |
Oct 28, 2013 | 48.95 | 48.97 | 48.08 | 48.12 | 2,163,614 | -0.85(-1.74%) |
Oct 25, 2013 | 49.20 | 49.31 | 48.72 | 48.97 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.60 | 49.88 | 49.04 | 49.27 | 1,935,974 | -0.16(-0.32%) |
Oct 23, 2013 | 49.54 | 49.88 | 49.20 | 49.43 | 2,720,901 | -0.33(-0.66%) |
Oct 22, 2013 | 49.21 | 49.95 | 48.88 | 49.76 | 3,771,148 | +0.70(+1.42%) |
Oct 21, 2013 | 49.10 | 49.46 | 48.76 | 49.06 | 2,036,123 | -0.12(-0.25%) |
Oct 18, 2013 | 49.31 | 49.31 | 48.37 | 49.18 | 2,350,927 | +0.04(+0.09%) |
Oct 17, 2013 | 48.66 | 49.29 | 48.53 | 49.14 | 1,647,267 | +0.17(+0.35%) |
Oct 16, 2013 | 48.33 | 49.45 | 48.12 | 48.97 | 2,166,463 | +0.85(+1.76%) |
Oct 15, 2013 | 47.99 | 48.69 | 47.94 | 48.12 | 1,648,910 | -0.12(-0.24%) |
Oct 14, 2013 | 47.78 | 48.34 | 47.36 | 48.24 | 997,744 | +0.38(+0.80%) |
Oct 11, 2013 | 47.44 | 48.57 | 47.44 | 47.85 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.54 | 47.70 | 46.28 | 47.69 | 1,903,945 | +1.57(+3.41%) |
Oct 09, 2013 | 46.46 | 46.59 | 45.82 | 46.12 | 1,399,785 | -0.26(-0.55%) |
Oct 08, 2013 | 47.64 | 47.73 | 46.32 | 46.37 | 1,917,837 | -1.25(-2.62%) |
Oct 07, 2013 | 47.84 | 48.29 | 47.48 | 47.62 | 2,411,960 | -0.39(-0.81%) |
Oct 04, 2013 | 47.53 | 48.29 | 47.26 | 48.01 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 47.12 | 47.53 | 46.75 | 47.33 | 2,199,199 | -0.03(-0.05%) |
Oct 02, 2013 | 47.41 | 47.57 | 46.55 | 47.35 | 2,497,326 | -0.53(-1.11%) |
Oct 01, 2013 | 47.25 | 47.90 | 47.08 | 47.89 | 1,611,676 | -0.02(-0.04%) |
Sep 27, 2013 | 47.88 | 48.05 | 47.41 | 47.90 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.84 | 48.33 | 47.69 | 48.21 | 2,952,020 | +0.48(+1.01%) |
Sep 25, 2013 | 47.32 | 47.87 | 47.06 | 47.73 | 3,049,633 | +0.98(+2.09%) |
Sep 24, 2013 | 47.07 | 47.26 | 46.64 | 46.75 | 1,619,719 | -0.37(-0.79%) |
Sep 23, 2013 | 47.58 | 47.72 | 46.94 | 47.12 | 2,107,874 | -0.60(-1.26%) |
Sep 20, 2013 | 47.33 | 48.23 | 47.24 | 47.73 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.35 | 47.48 | 45.28 | 47.28 | 5,780,871 | +1.91(+4.20%) |
Sep 18, 2013 | 45.91 | 46.46 | 44.99 | 45.38 | 5,176,823 | -0.68(-1.49%) |
Sep 17, 2013 | 45.92 | 46.10 | 45.78 | 46.06 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.64 | 46.65 | 45.75 | 45.92 | 0 | -0.40(-0.86%) |
Sep 13, 2013 | 46.58 | 46.81 | 46.16 | 46.32 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.46 | 47.05 | 46.26 | 46.55 | 2,814,781 | +0.02(+0.04%) |
Sep 11, 2013 | 46.85 | 47.16 | 46.48 | 46.53 | 2,743,134 | -0.35(-0.74%) |
Sep 10, 2013 | 46.62 | 47.21 | 46.56 | 46.88 | 2,800,963 | +0.45(+0.97%) |
Sep 09, 2013 | 46.46 | 46.65 | 46.26 | 46.43 | 2,022,586 | +0.06(+0.14%) |
Sep 06, 2013 | 46.84 | 46.85 | 46.09 | 46.37 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.97 | 47.01 | 46.47 | 46.68 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 46.20 | 46.99 | 45.88 | 46.86 | 2,892,733 | +0.84(+1.83%) |