Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.93 | 45.19 | 44.72 | 44.79 | 392,643 | -0.14(-0.32%) |
Nov 27, 2013 | 45.23 | 45.34 | 44.86 | 44.93 | 601,233 | -0.33(-0.73%) |
Nov 26, 2013 | 45.48 | 45.50 | 45.18 | 45.26 | 874,854 | -0.13(-0.29%) |
Nov 25, 2013 | 45.70 | 45.74 | 45.30 | 45.39 | 597,107 | -0.18(-0.39%) |
Nov 22, 2013 | 45.38 | 45.59 | 45.26 | 45.57 | 861,909 | +0.09(+0.21%) |
Nov 21, 2013 | 45.08 | 45.50 | 44.95 | 45.47 | 1,629,350 | +0.53(+1.18%) |
Nov 20, 2013 | 45.27 | 45.28 | 44.85 | 44.95 | 848,870 | -0.15(-0.34%) |
Nov 19, 2013 | 45.30 | 45.37 | 44.95 | 45.10 | 1,207,215 | -0.19(-0.42%) |
Nov 18, 2013 | 45.41 | 45.43 | 45.13 | 45.29 | 1,291,873 | -0.12(-0.27%) |
Nov 15, 2013 | 45.40 | 45.63 | 45.18 | 45.41 | 2,208,814 | +0.01(+0.02%) |
Nov 14, 2013 | 45.58 | 45.64 | 45.30 | 45.40 | 1,184,938 | +0.01(+0.02%) |
Nov 13, 2013 | 45.09 | 45.39 | 45.04 | 45.39 | 1,135,072 | +0.17(+0.38%) |
Nov 12, 2013 | 45.56 | 45.65 | 45.00 | 45.22 | 881,926 | -0.50(-1.10%) |
Nov 11, 2013 | 45.90 | 46.33 | 45.60 | 45.72 | 816,291 | -0.16(-0.35%) |
Nov 08, 2013 | 45.08 | 45.88 | 45.08 | 45.88 | 1,010,708 | +0.78(+1.74%) |
Nov 07, 2013 | 45.87 | 45.95 | 45.02 | 45.10 | 783,908 | -0.60(-1.30%) |
Nov 06, 2013 | 45.69 | 45.89 | 45.51 | 45.69 | 587,828 | +0.24(+0.52%) |
Nov 05, 2013 | 45.44 | 45.58 | 45.29 | 45.46 | 497,207 | -0.16(-0.35%) |
Nov 04, 2013 | 45.64 | 45.70 | 45.33 | 45.62 | 463,088 | -0.05(-0.10%) |
Nov 01, 2013 | 45.60 | 45.75 | 45.31 | 45.66 | 743,968 | +0.03(+0.06%) |
Oct 31, 2013 | 46.21 | 46.21 | 45.64 | 45.64 | 860,995 | -0.59(-1.27%) |
Oct 30, 2013 | 46.39 | 46.62 | 45.99 | 46.22 | 803,728 | -0.20(-0.43%) |
Oct 29, 2013 | 46.13 | 46.46 | 45.78 | 46.42 | 572,865 | +0.42(+0.90%) |
Oct 28, 2013 | 46.31 | 46.41 | 45.76 | 46.00 | 786,030 | -0.10(-0.23%) |
Oct 25, 2013 | 45.85 | 46.11 | 45.82 | 46.11 | 662,008 | +0.21(+0.45%) |
Oct 24, 2013 | 45.87 | 46.03 | 45.58 | 45.90 | 496,024 | +0.14(+0.31%) |
Oct 23, 2013 | 46.20 | 46.31 | 45.67 | 45.76 | 556,071 | -0.72(-1.54%) |
Oct 22, 2013 | 46.30 | 46.69 | 46.30 | 46.48 | 594,260 | +0.26(+0.57%) |
Oct 21, 2013 | 46.32 | 46.38 | 46.09 | 46.21 | 429,088 | -0.14(-0.31%) |
Oct 18, 2013 | 46.20 | 46.41 | 45.84 | 46.35 | 948,813 | +0.29(+0.64%) |
Oct 17, 2013 | 45.62 | 46.13 | 45.57 | 46.06 | 1,327,538 | +0.20(+0.43%) |
Oct 16, 2013 | 45.79 | 46.02 | 45.61 | 45.86 | 1,092,641 | +0.46(+1.02%) |
Oct 15, 2013 | 45.72 | 45.83 | 45.32 | 45.40 | 653,665 | -0.47(-1.03%) |
Oct 14, 2013 | 45.34 | 45.97 | 45.29 | 45.87 | 440,188 | +0.22(+0.48%) |
Oct 11, 2013 | 45.46 | 45.93 | 45.30 | 45.65 | 1,012,731 | +0.19(+0.42%) |
Oct 10, 2013 | 44.49 | 45.47 | 44.42 | 45.47 | 1,356,441 | +1.55(+3.53%) |
Oct 09, 2013 | 43.68 | 44.07 | 43.54 | 43.92 | 1,041,092 | +0.30(+0.69%) |
Oct 08, 2013 | 44.25 | 44.44 | 43.60 | 43.61 | 869,817 | -0.65(-1.47%) |
Oct 07, 2013 | 44.06 | 44.54 | 44.05 | 44.27 | 674,052 | -0.19(-0.42%) |
Oct 04, 2013 | 43.67 | 44.50 | 43.67 | 44.45 | 755,661 | +0.80(+1.84%) |
Oct 03, 2013 | 44.20 | 44.37 | 43.58 | 43.65 | 1,387,882 | -0.79(-1.79%) |
Oct 02, 2013 | 44.20 | 44.51 | 44.00 | 44.44 | 834,525 | -0.10(-0.23%) |
Oct 01, 2013 | 44.22 | 44.61 | 44.18 | 44.55 | 658,984 | +0.40(+0.90%) |
Sep 30, 2013 | 44.08 | 44.36 | 44.03 | 44.15 | 851,802 | -0.20(-0.45%) |
Sep 27, 2013 | 44.40 | 44.54 | 44.26 | 44.35 | 548,070 | -0.37(-0.82%) |
Sep 26, 2013 | 44.59 | 44.86 | 44.49 | 44.72 | 497,326 | +0.17(+0.38%) |
Sep 25, 2013 | 44.55 | 44.64 | 44.50 | 44.55 | 720,424 | +0.00(+0.00%) |
Sep 24, 2013 | 44.53 | 44.86 | 44.50 | 44.55 | 617,021 | +0.06(+0.13%) |
Sep 23, 2013 | 44.54 | 44.76 | 44.44 | 44.49 | 865,024 | -0.32(-0.72%) |
Sep 20, 2013 | 45.07 | 45.29 | 44.69 | 44.81 | 1,410,001 | -0.15(-0.34%) |
Sep 19, 2013 | 44.94 | 45.14 | 44.85 | 44.96 | 734,987 | +0.17(+0.38%) |
Sep 18, 2013 | 44.68 | 44.92 | 44.43 | 44.79 | 1,447,328 | +0.11(+0.25%) |
Sep 17, 2013 | 44.52 | 44.70 | 44.33 | 44.68 | 798,727 | +0.28(+0.64%) |
Sep 16, 2013 | 44.03 | 44.42 | 43.94 | 44.40 | 1,010,618 | +0.73(+1.67%) |
Sep 13, 2013 | 43.60 | 43.76 | 43.41 | 43.67 | 811,463 | +0.20(+0.46%) |
Sep 12, 2013 | 43.52 | 43.57 | 43.29 | 43.47 | 584,282 | -0.09(-0.20%) |
Sep 11, 2013 | 43.22 | 43.56 | 43.20 | 43.56 | 622,360 | +0.36(+0.83%) |
Sep 10, 2013 | 43.23 | 43.30 | 42.91 | 43.20 | 715,266 | +0.24(+0.55%) |
Sep 09, 2013 | 42.38 | 42.96 | 42.33 | 42.96 | 571,535 | +0.75(+1.77%) |
Sep 06, 2013 | 42.51 | 42.51 | 41.88 | 42.22 | 1,038,611 | -0.11(-0.27%) |
Sep 05, 2013 | 42.45 | 42.53 | 41.89 | 42.33 | 868,364 | -0.15(-0.36%) |
Sep 04, 2013 | 42.28 | 42.63 | 42.22 | 42.48 | 1,077,207 | +0.42(+0.99%) |