Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.25 | 45.92 | 44.53 | 45.31 | 0 | +0.13(+0.29%) |
Nov 27, 2013 | 44.70 | 45.55 | 44.19 | 45.18 | 0 | +0.48(+1.07%) |
Nov 26, 2013 | 43.78 | 45.22 | 43.78 | 44.70 | 0 | +1.07(+2.45%) |
Nov 25, 2013 | 44.96 | 45.01 | 43.51 | 43.63 | 172,827 | -1.36(-3.02%) |
Nov 22, 2013 | 44.89 | 45.28 | 44.02 | 44.99 | 0 | +0.23(+0.51%) |
Nov 21, 2013 | 44.31 | 45.55 | 43.99 | 44.76 | 106,561 | +0.64(+1.45%) |
Nov 20, 2013 | 44.25 | 44.61 | 43.73 | 44.12 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 43.84 | 44.95 | 43.13 | 44.10 | 202,086 | +0.44(+1.01%) |
Nov 18, 2013 | 45.63 | 45.64 | 43.20 | 43.66 | 0 | -1.93(-4.23%) |
Nov 15, 2013 | 45.12 | 45.90 | 44.63 | 45.59 | 0 | +0.38(+0.84%) |
Nov 14, 2013 | 44.80 | 46.10 | 44.12 | 45.21 | 0 | +2.19(+5.09%) |
Nov 12, 2013 | 43.36 | 43.99 | 42.34 | 43.02 | 0 | -0.63(-1.44%) |
Nov 11, 2013 | 42.61 | 44.05 | 42.06 | 43.65 | 0 | +0.83(+1.94%) |
Nov 08, 2013 | 40.37 | 43.00 | 40.37 | 42.82 | 0 | +2.43(+6.02%) |
Nov 07, 2013 | 41.41 | 41.93 | 39.87 | 40.39 | 186,097 | -0.69(-1.68%) |
Nov 06, 2013 | 40.79 | 41.41 | 40.41 | 41.08 | 213,380 | +0.64(+1.58%) |
Nov 05, 2013 | 40.93 | 41.29 | 40.41 | 40.44 | 0 | -0.60(-1.46%) |
Nov 04, 2013 | 39.91 | 41.17 | 39.24 | 41.04 | 217,771 | +1.34(+3.36%) |
Nov 01, 2013 | 42.11 | 42.54 | 39.09 | 39.70 | 0 | -2.91(-6.84%) |
Oct 31, 2013 | 43.42 | 43.92 | 42.57 | 42.62 | 0 | -1.43(-3.25%) |
Oct 30, 2013 | 42.95 | 44.92 | 42.95 | 44.05 | 550,744 | +0.92(+2.13%) |
Oct 29, 2013 | 42.80 | 43.89 | 42.19 | 43.13 | 0 | -0.34(-0.78%) |
Oct 28, 2013 | 44.03 | 45.84 | 43.06 | 43.47 | 0 | -0.67(-1.52%) |
Oct 25, 2013 | 39.95 | 45.47 | 39.41 | 44.14 | 0 | +5.37(+13.85%) |
Oct 24, 2013 | 40.51 | 40.81 | 37.50 | 38.77 | 510,720 | -1.50(-3.72%) |
Oct 23, 2013 | 41.77 | 42.63 | 39.91 | 40.27 | 323,307 | -1.50(-3.59%) |
Oct 22, 2013 | 42.22 | 42.32 | 41.18 | 41.77 | 287,473 | -0.08(-0.19%) |
Oct 21, 2013 | 39.27 | 42.78 | 39.27 | 41.85 | 708,959 | +2.93(+7.53%) |
Oct 18, 2013 | 38.04 | 39.27 | 37.75 | 38.92 | 677,213 | +1.42(+3.79%) |
Oct 17, 2013 | 36.43 | 38.05 | 36.43 | 37.50 | 249,155 | +0.98(+2.68%) |
Oct 16, 2013 | 36.53 | 37.00 | 36.01 | 36.52 | 151,845 | +0.37(+1.02%) |
Oct 15, 2013 | 35.30 | 37.28 | 35.14 | 36.15 | 395,158 | +1.32(+3.79%) |
Oct 14, 2013 | 34.37 | 35.00 | 34.12 | 34.83 | 119,294 | +0.37(+1.07%) |
Oct 11, 2013 | 34.06 | 34.50 | 33.79 | 34.46 | 0 | +0.40(+1.17%) |
Oct 10, 2013 | 33.61 | 34.45 | 33.36 | 34.06 | 183,793 | +0.78(+2.34%) |
Oct 09, 2013 | 33.40 | 33.73 | 32.99 | 33.28 | 128,354 | -0.08(-0.24%) |
Oct 08, 2013 | 34.00 | 34.35 | 32.14 | 33.36 | 267,528 | -0.62(-1.82%) |
Oct 07, 2013 | 32.95 | 34.06 | 32.84 | 33.98 | 0 | +0.77(+2.32%) |
Oct 04, 2013 | 33.42 | 33.54 | 32.87 | 33.21 | 0 | -0.06(-0.18%) |
Oct 03, 2013 | 33.05 | 33.54 | 32.75 | 33.27 | 0 | +0.23(+0.70%) |
Oct 02, 2013 | 32.86 | 33.31 | 32.54 | 33.04 | 348,459 | +0.04(+0.12%) |
Oct 01, 2013 | 32.28 | 33.11 | 32.28 | 33.00 | 133,143 | +0.92(+2.87%) |
Sep 27, 2013 | 31.41 | 32.52 | 31.05 | 32.08 | 0 | +0.38(+1.20%) |
Sep 26, 2013 | 32.93 | 33.71 | 31.13 | 31.70 | 331,051 | -1.21(-3.68%) |
Sep 25, 2013 | 34.50 | 35.06 | 32.69 | 32.91 | 414,878 | -1.02(-3.01%) |
Sep 24, 2013 | 31.67 | 34.85 | 31.57 | 33.93 | 334,066 | +2.39(+7.58%) |
Sep 23, 2013 | 29.45 | 31.77 | 29.23 | 31.54 | 109,759 | +2.08(+7.06%) |
Sep 20, 2013 | 28.44 | 29.75 | 28.34 | 29.46 | 0 | +1.05(+3.70%) |
Sep 19, 2013 | 29.06 | 29.14 | 27.81 | 28.41 | 145,999 | -0.90(-3.07%) |
Sep 18, 2013 | 28.73 | 29.44 | 28.53 | 29.31 | 0 | +0.50(+1.74%) |
Sep 17, 2013 | 28.31 | 28.90 | 28.08 | 28.81 | 0 | +0.55(+1.95%) |
Sep 16, 2013 | 28.40 | 28.50 | 28.16 | 28.26 | 0 | +0.09(+0.32%) |
Sep 13, 2013 | 27.98 | 28.38 | 27.77 | 28.17 | 0 | +0.27(+0.97%) |
Sep 12, 2013 | 28.00 | 28.17 | 27.70 | 27.90 | 0 | -0.10(-0.36%) |
Sep 11, 2013 | 28.49 | 28.56 | 27.80 | 28.00 | 0 | -0.57(-2.00%) |
Sep 10, 2013 | 28.79 | 28.94 | 28.42 | 28.57 | 57,955 | +0.08(+0.28%) |
Sep 09, 2013 | 28.03 | 28.68 | 27.94 | 28.49 | 0 | +0.59(+2.11%) |
Sep 06, 2013 | 27.98 | 28.22 | 27.35 | 27.90 | 0 | +0.03(+0.11%) |
Sep 05, 2013 | 28.24 | 28.30 | 27.87 | 27.87 | 48,296 | -0.27(-0.96%) |
Sep 04, 2013 | 28.29 | 28.50 | 27.89 | 28.14 | 0 | -0.20(-0.71%) |