Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.02 | 45.29 | 44.81 | 44.88 | 391,828 | -0.14(-0.32%) |
Nov 27, 2013 | 45.33 | 45.44 | 44.96 | 45.02 | 599,984 | -0.33(-0.73%) |
Nov 26, 2013 | 45.57 | 45.59 | 45.28 | 45.35 | 873,037 | -0.13(-0.29%) |
Nov 25, 2013 | 45.80 | 45.83 | 45.39 | 45.48 | 595,861 | -0.18(-0.39%) |
Nov 22, 2013 | 45.48 | 45.68 | 45.35 | 45.66 | 860,110 | +0.09(+0.21%) |
Nov 21, 2013 | 45.17 | 45.60 | 45.05 | 45.57 | 1,625,949 | +0.53(+1.18%) |
Nov 20, 2013 | 45.36 | 45.37 | 44.94 | 45.04 | 847,098 | -0.15(-0.34%) |
Nov 19, 2013 | 45.39 | 45.46 | 45.04 | 45.19 | 1,204,695 | -0.19(-0.42%) |
Nov 18, 2013 | 45.50 | 45.52 | 45.23 | 45.38 | 1,289,177 | -0.12(-0.27%) |
Nov 15, 2013 | 45.49 | 45.72 | 45.28 | 45.50 | 2,204,203 | +0.01(+0.02%) |
Nov 14, 2013 | 45.67 | 45.74 | 45.39 | 45.49 | 1,182,465 | +0.01(+0.02%) |
Nov 13, 2013 | 45.18 | 45.48 | 45.13 | 45.48 | 1,132,703 | +0.17(+0.38%) |
Nov 12, 2013 | 45.65 | 45.75 | 45.10 | 45.31 | 880,085 | -0.50(-1.10%) |
Nov 11, 2013 | 46.00 | 46.43 | 45.69 | 45.82 | 814,587 | -0.16(-0.35%) |
Nov 08, 2013 | 45.17 | 45.98 | 45.17 | 45.98 | 1,008,598 | +0.79(+1.74%) |
Nov 07, 2013 | 45.97 | 46.04 | 45.12 | 45.19 | 782,272 | -0.60(-1.30%) |
Nov 06, 2013 | 45.79 | 45.99 | 45.60 | 45.79 | 586,601 | +0.24(+0.52%) |
Nov 05, 2013 | 45.53 | 45.67 | 45.38 | 45.55 | 496,169 | -0.16(-0.35%) |
Nov 04, 2013 | 45.73 | 45.79 | 45.43 | 45.71 | 462,121 | -0.05(-0.10%) |
Nov 01, 2013 | 45.69 | 45.84 | 45.41 | 45.76 | 742,415 | +0.03(+0.06%) |
Oct 31, 2013 | 46.31 | 46.31 | 45.73 | 45.73 | 859,197 | -0.59(-1.27%) |
Oct 30, 2013 | 46.49 | 46.72 | 46.09 | 46.32 | 802,050 | -0.20(-0.43%) |
Oct 29, 2013 | 46.22 | 46.55 | 45.87 | 46.52 | 571,669 | +0.42(+0.90%) |
Oct 28, 2013 | 46.40 | 46.51 | 45.85 | 46.10 | 784,389 | -0.10(-0.23%) |
Oct 25, 2013 | 45.95 | 46.20 | 45.92 | 46.20 | 660,626 | +0.21(+0.45%) |
Oct 24, 2013 | 45.97 | 46.13 | 45.67 | 46.00 | 494,989 | +0.14(+0.31%) |
Oct 23, 2013 | 46.30 | 46.40 | 45.77 | 45.85 | 554,910 | -0.72(-1.54%) |
Oct 22, 2013 | 46.39 | 46.79 | 46.39 | 46.57 | 593,019 | +0.27(+0.57%) |
Oct 21, 2013 | 46.41 | 46.48 | 46.18 | 46.31 | 428,192 | -0.14(-0.31%) |
Oct 18, 2013 | 46.30 | 46.51 | 45.94 | 46.45 | 946,832 | +0.29(+0.64%) |
Oct 17, 2013 | 45.71 | 46.22 | 45.66 | 46.16 | 1,324,767 | +0.20(+0.43%) |
Oct 16, 2013 | 45.88 | 46.12 | 45.70 | 45.96 | 1,090,360 | +0.46(+1.02%) |
Oct 15, 2013 | 45.82 | 45.93 | 45.42 | 45.49 | 652,300 | -0.47(-1.03%) |
Oct 14, 2013 | 45.44 | 46.06 | 45.38 | 45.97 | 439,269 | +0.22(+0.48%) |
Oct 11, 2013 | 45.55 | 46.02 | 45.39 | 45.75 | 1,010,617 | +0.19(+0.42%) |
Oct 10, 2013 | 44.59 | 45.56 | 44.51 | 45.56 | 1,353,610 | +1.55(+3.53%) |
Oct 09, 2013 | 43.77 | 44.16 | 43.63 | 44.01 | 1,038,918 | +0.30(+0.69%) |
Oct 08, 2013 | 44.34 | 44.53 | 43.70 | 43.70 | 868,001 | -0.65(-1.47%) |
Oct 07, 2013 | 44.15 | 44.64 | 44.14 | 44.36 | 672,645 | -0.19(-0.42%) |
Oct 04, 2013 | 43.76 | 44.59 | 43.76 | 44.55 | 754,084 | +0.80(+1.84%) |
Oct 03, 2013 | 44.29 | 44.46 | 43.67 | 43.74 | 1,384,985 | -0.80(-1.79%) |
Oct 02, 2013 | 44.29 | 44.60 | 44.09 | 44.54 | 832,783 | -0.10(-0.23%) |
Oct 01, 2013 | 44.31 | 44.70 | 44.27 | 44.64 | 657,609 | +0.40(+0.90%) |
Sep 30, 2013 | 44.17 | 44.45 | 44.12 | 44.24 | 850,023 | -0.20(-0.45%) |
Sep 27, 2013 | 44.49 | 44.63 | 44.35 | 44.44 | 546,926 | -0.37(-0.82%) |
Sep 26, 2013 | 44.68 | 44.95 | 44.59 | 44.81 | 496,288 | +0.17(+0.38%) |
Sep 25, 2013 | 44.64 | 44.74 | 44.59 | 44.64 | 718,920 | +0.00(+0.00%) |
Sep 24, 2013 | 44.62 | 44.95 | 44.59 | 44.64 | 615,733 | +0.06(+0.13%) |
Sep 23, 2013 | 44.63 | 44.85 | 44.53 | 44.59 | 863,218 | -0.32(-0.72%) |
Sep 20, 2013 | 45.16 | 45.38 | 44.78 | 44.91 | 1,407,058 | -0.15(-0.34%) |
Sep 19, 2013 | 45.03 | 45.24 | 44.94 | 45.06 | 733,452 | +0.17(+0.38%) |
Sep 18, 2013 | 44.77 | 45.01 | 44.52 | 44.89 | 1,444,306 | +0.11(+0.25%) |
Sep 17, 2013 | 44.61 | 44.79 | 44.42 | 44.77 | 797,060 | +0.28(+0.64%) |
Sep 16, 2013 | 44.12 | 44.51 | 44.04 | 44.49 | 1,008,509 | +0.73(+1.67%) |
Sep 13, 2013 | 43.70 | 43.85 | 43.50 | 43.76 | 809,769 | +0.20(+0.46%) |
Sep 12, 2013 | 43.61 | 43.66 | 43.38 | 43.56 | 583,062 | -0.09(-0.20%) |
Sep 11, 2013 | 43.31 | 43.65 | 43.29 | 43.65 | 621,061 | +0.36(+0.83%) |
Sep 10, 2013 | 43.32 | 43.39 | 43.00 | 43.29 | 713,773 | +0.24(+0.55%) |
Sep 09, 2013 | 42.46 | 43.05 | 42.42 | 43.05 | 570,342 | +0.75(+1.77%) |
Sep 06, 2013 | 42.60 | 42.60 | 41.96 | 42.30 | 1,036,443 | -0.11(-0.27%) |
Sep 05, 2013 | 42.54 | 42.62 | 41.98 | 42.42 | 866,551 | -0.15(-0.36%) |
Sep 04, 2013 | 42.37 | 42.72 | 42.31 | 42.57 | 1,074,959 | +0.42(+0.99%) |