Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.64 | 51.00 | 50.26 | 50.35 | 542,541 | -0.10(-0.20%) |
Nov 27, 2013 | 50.33 | 50.58 | 50.14 | 50.45 | 527,081 | +0.34(+0.68%) |
Nov 26, 2013 | 50.01 | 50.82 | 49.96 | 50.11 | 1,185,138 | +0.02(+0.04%) |
Nov 25, 2013 | 50.00 | 50.50 | 49.95 | 50.09 | 978,806 | +0.40(+0.80%) |
Nov 22, 2013 | 49.30 | 49.74 | 49.10 | 49.69 | 925,206 | +0.41(+0.83%) |
Nov 21, 2013 | 48.90 | 49.62 | 48.66 | 49.28 | 1,103,652 | +0.65(+1.34%) |
Nov 20, 2013 | 48.84 | 49.26 | 48.48 | 48.63 | 1,156,793 | -0.20(-0.41%) |
Nov 19, 2013 | 49.10 | 49.42 | 48.58 | 48.83 | 1,144,617 | -0.27(-0.55%) |
Nov 18, 2013 | 50.00 | 50.37 | 49.01 | 49.10 | 1,538,788 | -0.84(-1.68%) |
Nov 15, 2013 | 49.51 | 49.95 | 49.37 | 49.94 | 1,330,179 | +0.37(+0.75%) |
Nov 14, 2013 | 49.68 | 49.80 | 49.11 | 49.57 | 731,868 | +0.54(+1.10%) |
Nov 12, 2013 | 48.62 | 49.42 | 48.46 | 49.03 | 1,319,767 | +0.27(+0.55%) |
Nov 11, 2013 | 47.46 | 48.79 | 47.17 | 48.76 | 1,084,360 | +1.20(+2.52%) |
Nov 08, 2013 | 47.46 | 47.99 | 47.27 | 47.56 | 1,038,395 | +0.04(+0.08%) |
Nov 07, 2013 | 49.12 | 49.24 | 47.46 | 47.52 | 1,044,904 | -1.31(-2.68%) |
Nov 06, 2013 | 48.89 | 49.17 | 48.32 | 48.83 | 788,047 | +0.09(+0.18%) |
Nov 05, 2013 | 48.21 | 49.25 | 48.13 | 48.74 | 1,246,686 | +0.14(+0.29%) |
Nov 04, 2013 | 48.05 | 49.10 | 48.00 | 48.60 | 1,268,673 | +0.78(+1.63%) |
Nov 01, 2013 | 47.01 | 48.18 | 47.01 | 47.82 | 1,476,831 | +0.83(+1.77%) |
Oct 31, 2013 | 47.13 | 47.26 | 46.55 | 46.99 | 1,415,686 | -0.21(-0.44%) |
Oct 30, 2013 | 47.61 | 47.80 | 46.95 | 47.20 | 894,097 | -0.29(-0.61%) |
Oct 29, 2013 | 47.66 | 47.83 | 47.02 | 47.49 | 890,314 | -0.04(-0.08%) |
Oct 28, 2013 | 47.75 | 47.78 | 47.18 | 47.53 | 1,089,139 | -0.23(-0.48%) |
Oct 25, 2013 | 47.80 | 48.00 | 47.29 | 47.76 | 865,713 | -0.03(-0.06%) |
Oct 24, 2013 | 47.50 | 48.06 | 47.40 | 47.79 | 869,577 | +0.28(+0.59%) |
Oct 23, 2013 | 48.07 | 48.19 | 47.11 | 47.51 | 1,016,703 | -0.88(-1.82%) |
Oct 22, 2013 | 48.87 | 49.29 | 48.20 | 48.39 | 896,405 | -0.36(-0.74%) |
Oct 21, 2013 | 48.54 | 48.76 | 47.98 | 48.75 | 1,163,845 | +0.01(+0.02%) |
Oct 18, 2013 | 49.02 | 49.44 | 48.66 | 48.74 | 1,041,494 | -0.13(-0.27%) |
Oct 17, 2013 | 48.11 | 48.95 | 48.03 | 48.87 | 1,175,799 | +0.55(+1.14%) |
Oct 16, 2013 | 48.01 | 48.45 | 47.72 | 48.32 | 1,224,332 | +0.82(+1.73%) |
Oct 15, 2013 | 48.25 | 48.34 | 47.35 | 47.50 | 1,453,963 | -0.91(-1.88%) |
Oct 14, 2013 | 47.47 | 48.45 | 47.47 | 48.41 | 1,479,934 | +0.48(+1.00%) |
Oct 11, 2013 | 47.34 | 47.95 | 47.02 | 47.93 | 1,221,845 | +0.64(+1.35%) |
Oct 10, 2013 | 46.82 | 47.34 | 46.69 | 47.29 | 1,021,170 | +1.02(+2.20%) |
Oct 09, 2013 | 46.60 | 46.74 | 45.91 | 46.27 | 1,106,644 | -0.15(-0.32%) |
Oct 08, 2013 | 48.28 | 48.44 | 46.39 | 46.42 | 2,417,702 | -1.86(-3.85%) |
Oct 07, 2013 | 48.48 | 49.37 | 48.28 | 48.28 | 2,221,800 | -0.03(-0.06%) |
Oct 04, 2013 | 47.98 | 48.50 | 47.56 | 48.31 | 1,220,547 | +0.27(+0.56%) |
Oct 03, 2013 | 48.85 | 49.05 | 47.88 | 48.04 | 1,206,204 | -0.81(-1.66%) |
Oct 02, 2013 | 48.30 | 48.85 | 47.46 | 48.85 | 1,535,094 | +0.05(+0.10%) |
Oct 01, 2013 | 48.57 | 49.15 | 48.47 | 48.80 | 1,126,020 | +0.33(+0.68%) |
Sep 30, 2013 | 48.78 | 48.81 | 48.31 | 48.47 | 1,871,870 | -0.75(-1.52%) |
Sep 27, 2013 | 49.23 | 49.52 | 49.04 | 49.22 | 814,560 | -0.27(-0.55%) |
Sep 26, 2013 | 49.80 | 50.02 | 49.20 | 49.49 | 1,527,374 | -0.31(-0.62%) |
Sep 25, 2013 | 51.06 | 51.12 | 49.64 | 49.80 | 2,112,993 | -1.99(-3.84%) |
Sep 24, 2013 | 52.00 | 52.47 | 50.21 | 51.79 | 4,664,425 | +1.78(+3.56%) |
Sep 23, 2013 | 51.21 | 51.40 | 49.99 | 50.01 | 2,396,101 | -1.18(-2.31%) |
Sep 20, 2013 | 51.40 | 51.88 | 51.05 | 51.19 | 1,863,153 | -0.06(-0.12%) |
Sep 19, 2013 | 51.32 | 51.55 | 51.18 | 51.25 | 1,378,788 | +0.12(+0.23%) |
Sep 18, 2013 | 51.07 | 51.35 | 50.31 | 51.13 | 1,754,061 | +0.15(+0.29%) |
Sep 17, 2013 | 50.89 | 51.20 | 50.64 | 50.98 | 1,062,387 | +0.06(+0.12%) |
Sep 16, 2013 | 51.42 | 51.25 | 50.78 | 50.92 | 1,109,827 | -0.16(-0.31%) |
Sep 13, 2013 | 51.24 | 51.44 | 51.04 | 51.08 | 554,615 | -0.04(-0.08%) |
Sep 12, 2013 | 51.62 | 51.78 | 50.94 | 51.12 | 821,923 | -0.64(-1.24%) |
Sep 11, 2013 | 52.16 | 52.25 | 51.73 | 51.76 | 954,646 | -0.29(-0.56%) |
Sep 10, 2013 | 51.73 | 52.27 | 51.54 | 52.05 | 1,305,352 | +0.70(+1.36%) |
Sep 09, 2013 | 51.31 | 51.48 | 50.73 | 51.35 | 1,067,360 | +0.14(+0.27%) |
Sep 06, 2013 | 50.22 | 51.72 | 49.94 | 51.21 | 2,005,465 | +1.22(+2.44%) |
Sep 05, 2013 | 49.05 | 50.64 | 48.91 | 49.99 | 1,854,294 | +0.94(+1.92%) |
Sep 04, 2013 | 48.15 | 49.23 | 47.84 | 49.05 | 886,968 | +1.03(+2.14%) |