Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 49.90 | 49.99 | 49.47 | 49.70 | 0 | -0.17(-0.35%) |
Nov 27, 2013 | 49.97 | 49.97 | 49.46 | 49.87 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 49.60 | 49.94 | 49.10 | 49.84 | 0 | +0.34(+0.69%) |
Nov 25, 2013 | 49.63 | 50.17 | 49.29 | 49.50 | 0 | -0.10(-0.19%) |
Nov 22, 2013 | 49.69 | 49.89 | 49.36 | 49.59 | 0 | -0.10(-0.19%) |
Nov 21, 2013 | 49.53 | 49.83 | 49.29 | 49.69 | 206,599 | +0.16(+0.32%) |
Nov 20, 2013 | 49.50 | 49.97 | 49.31 | 49.53 | 290,031 | +0.03(+0.07%) |
Nov 19, 2013 | 49.50 | 49.94 | 49.28 | 49.50 | 0 | -0.07(-0.14%) |
Nov 18, 2013 | 49.56 | 49.72 | 49.33 | 49.56 | 284,806 | +0.10(+0.19%) |
Nov 15, 2013 | 49.09 | 49.48 | 48.87 | 49.47 | 0 | +0.34(+0.69%) |
Nov 14, 2013 | 49.08 | 49.35 | 48.89 | 49.13 | 141,314 | +0.11(+0.23%) |
Nov 13, 2013 | 48.48 | 49.02 | 48.09 | 49.02 | 0 | +0.26(+0.54%) |
Nov 12, 2013 | 48.57 | 48.82 | 48.18 | 48.75 | 146,401 | +0.19(+0.40%) |
Nov 11, 2013 | 48.50 | 48.81 | 48.17 | 48.56 | 0 | +0.16(+0.32%) |
Nov 08, 2013 | 47.74 | 48.45 | 47.73 | 48.40 | 0 | +0.59(+1.24%) |
Nov 07, 2013 | 48.26 | 48.73 | 47.80 | 47.81 | 438,930 | -0.39(-0.81%) |
Nov 06, 2013 | 47.80 | 48.49 | 47.23 | 48.20 | 378,551 | +0.89(+1.88%) |
Nov 05, 2013 | 47.39 | 47.66 | 46.94 | 47.31 | 234,338 | -0.50(-1.04%) |
Nov 04, 2013 | 49.68 | 49.68 | 47.31 | 47.81 | 196,914 | +0.29(+0.61%) |
Nov 01, 2013 | 47.80 | 47.81 | 47.19 | 47.52 | 0 | -0.11(-0.24%) |
Oct 31, 2013 | 47.65 | 48.06 | 47.55 | 47.64 | 216,156 | -0.10(-0.22%) |
Oct 30, 2013 | 48.18 | 48.30 | 47.63 | 47.74 | 276,223 | -0.45(-0.94%) |
Oct 29, 2013 | 48.03 | 48.34 | 47.75 | 48.20 | 268,872 | +0.25(+0.53%) |
Oct 28, 2013 | 48.02 | 48.11 | 47.81 | 47.94 | 0 | -0.17(-0.34%) |
Oct 25, 2013 | 48.17 | 48.24 | 47.92 | 48.11 | 0 | +0.04(+0.09%) |
Oct 24, 2013 | 47.85 | 48.16 | 47.61 | 48.06 | 287,369 | +0.44(+0.92%) |
Oct 23, 2013 | 47.72 | 48.05 | 47.38 | 47.63 | 267,855 | -0.27(-0.56%) |
Oct 22, 2013 | 47.97 | 48.19 | 47.49 | 47.90 | 321,764 | +0.12(+0.26%) |
Oct 21, 2013 | 47.50 | 47.88 | 47.21 | 47.78 | 0 | +0.32(+0.68%) |
Oct 18, 2013 | 47.22 | 47.49 | 47.15 | 47.45 | 1,015,577 | +0.24(+0.52%) |
Oct 17, 2013 | 46.72 | 47.27 | 46.72 | 47.21 | 277,054 | +0.43(+0.91%) |
Oct 16, 2013 | 46.26 | 46.92 | 46.14 | 46.78 | 321,602 | +0.71(+1.53%) |
Oct 15, 2013 | 46.51 | 46.51 | 46.05 | 46.08 | 272,605 | -0.69(-1.47%) |
Oct 14, 2013 | 46.10 | 46.83 | 45.94 | 46.76 | 211,160 | +0.39(+0.85%) |
Oct 11, 2013 | 46.19 | 46.38 | 45.80 | 46.37 | 0 | +0.20(+0.43%) |
Oct 10, 2013 | 44.93 | 46.17 | 44.93 | 46.17 | 517,055 | +1.74(+3.93%) |
Oct 09, 2013 | 44.82 | 44.88 | 44.33 | 44.43 | 0 | -0.16(-0.35%) |
Oct 08, 2013 | 44.98 | 45.11 | 44.55 | 44.58 | 417,482 | -0.38(-0.85%) |
Oct 07, 2013 | 45.40 | 45.67 | 44.97 | 44.97 | 327,751 | -0.72(-1.57%) |
Oct 04, 2013 | 45.19 | 45.74 | 45.04 | 45.68 | 0 | +0.50(+1.10%) |
Oct 03, 2013 | 45.36 | 45.37 | 44.72 | 45.19 | 463,581 | -0.10(-0.23%) |
Oct 02, 2013 | 45.26 | 45.30 | 44.85 | 45.29 | 0 | -0.12(-0.27%) |
Oct 01, 2013 | 44.43 | 45.81 | 42.81 | 45.41 | 1,009,091 | +0.35(+0.77%) |
Sep 30, 2013 | 44.60 | 45.19 | 44.32 | 45.06 | 577,686 | +0.18(+0.41%) |
Sep 27, 2013 | 45.00 | 45.00 | 44.51 | 44.88 | 0 | -0.18(-0.41%) |
Sep 26, 2013 | 44.60 | 45.08 | 44.30 | 45.06 | 543,258 | +0.58(+1.31%) |
Sep 25, 2013 | 44.63 | 45.04 | 44.41 | 44.48 | 378,593 | -0.22(-0.49%) |
Sep 24, 2013 | 44.85 | 45.02 | 44.28 | 44.70 | 284,643 | +0.03(+0.06%) |
Sep 23, 2013 | 45.06 | 45.11 | 44.55 | 44.67 | 264,136 | -0.41(-0.91%) |
Sep 20, 2013 | 45.14 | 45.36 | 44.90 | 45.08 | 0 | +0.08(+0.17%) |
Sep 19, 2013 | 45.08 | 45.32 | 44.82 | 45.00 | 0 | -0.04(-0.10%) |
Sep 18, 2013 | 45.24 | 45.30 | 44.70 | 45.05 | 0 | -0.20(-0.44%) |
Sep 17, 2013 | 44.98 | 45.29 | 44.74 | 45.25 | 0 | +0.38(+0.84%) |
Sep 16, 2013 | 45.10 | 44.96 | 44.68 | 44.87 | 0 | +0.26(+0.59%) |
Sep 13, 2013 | 44.60 | 44.79 | 44.39 | 44.61 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 45.07 | 45.18 | 44.55 | 44.64 | 0 | -0.31(-0.70%) |
Sep 11, 2013 | 44.90 | 45.19 | 44.77 | 44.95 | 0 | -0.03(-0.06%) |
Sep 10, 2013 | 45.05 | 45.16 | 44.76 | 44.98 | 274,566 | +0.25(+0.57%) |
Sep 09, 2013 | 44.62 | 44.85 | 44.37 | 44.72 | 0 | +0.32(+0.73%) |
Sep 06, 2013 | 44.46 | 44.55 | 43.98 | 44.40 | 0 | +0.20(+0.45%) |
Sep 05, 2013 | 43.94 | 44.35 | 43.82 | 44.20 | 316,832 | +0.38(+0.88%) |
Sep 04, 2013 | 43.50 | 43.90 | 43.25 | 43.82 | 354,807 | +0.63(+1.45%) |