Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.98 | 45.25 | 44.78 | 44.84 | 392,159 | -0.14(-0.32%) |
Nov 27, 2013 | 45.29 | 45.40 | 44.92 | 44.98 | 600,491 | -0.33(-0.73%) |
Nov 26, 2013 | 45.53 | 45.55 | 45.24 | 45.32 | 873,775 | -0.13(-0.29%) |
Nov 25, 2013 | 45.76 | 45.80 | 45.35 | 45.45 | 596,364 | -0.18(-0.39%) |
Nov 22, 2013 | 45.44 | 45.64 | 45.31 | 45.63 | 860,837 | +0.09(+0.21%) |
Nov 21, 2013 | 45.13 | 45.56 | 45.01 | 45.53 | 1,627,323 | +0.53(+1.18%) |
Nov 20, 2013 | 45.32 | 45.33 | 44.91 | 45.00 | 847,814 | -0.15(-0.34%) |
Nov 19, 2013 | 45.35 | 45.42 | 45.00 | 45.15 | 1,205,713 | -0.19(-0.42%) |
Nov 18, 2013 | 45.46 | 45.48 | 45.19 | 45.34 | 1,290,266 | -0.12(-0.27%) |
Nov 15, 2013 | 45.46 | 45.68 | 45.24 | 45.46 | 2,206,066 | +0.01(+0.02%) |
Nov 14, 2013 | 45.64 | 45.70 | 45.36 | 45.46 | 1,183,464 | +0.01(+0.02%) |
Nov 13, 2013 | 45.14 | 45.45 | 45.10 | 45.45 | 1,133,660 | +0.17(+0.38%) |
Nov 12, 2013 | 45.62 | 45.71 | 45.06 | 45.28 | 880,828 | -0.50(-1.10%) |
Nov 11, 2013 | 45.96 | 46.39 | 45.65 | 45.78 | 815,276 | -0.16(-0.35%) |
Nov 08, 2013 | 45.13 | 45.94 | 45.13 | 45.94 | 1,009,451 | +0.79(+1.74%) |
Nov 07, 2013 | 45.93 | 46.00 | 45.08 | 45.15 | 782,933 | -0.60(-1.30%) |
Nov 06, 2013 | 45.75 | 45.95 | 45.56 | 45.75 | 587,097 | +0.24(+0.52%) |
Nov 05, 2013 | 45.49 | 45.64 | 45.34 | 45.51 | 496,588 | -0.16(-0.35%) |
Nov 04, 2013 | 45.69 | 45.75 | 45.39 | 45.67 | 462,511 | -0.05(-0.10%) |
Nov 01, 2013 | 45.65 | 45.81 | 45.37 | 45.72 | 743,042 | +0.03(+0.06%) |
Oct 31, 2013 | 46.27 | 46.27 | 45.69 | 45.69 | 859,923 | -0.59(-1.27%) |
Oct 30, 2013 | 46.45 | 46.68 | 46.05 | 46.28 | 802,728 | -0.20(-0.43%) |
Oct 29, 2013 | 46.18 | 46.51 | 45.83 | 46.48 | 572,152 | +0.42(+0.90%) |
Oct 28, 2013 | 46.36 | 46.47 | 45.81 | 46.06 | 785,052 | -0.10(-0.23%) |
Oct 25, 2013 | 45.91 | 46.16 | 45.88 | 46.16 | 661,184 | +0.21(+0.45%) |
Oct 24, 2013 | 45.93 | 46.09 | 45.64 | 45.96 | 495,407 | +0.14(+0.31%) |
Oct 23, 2013 | 46.26 | 46.36 | 45.73 | 45.81 | 555,379 | -0.72(-1.54%) |
Oct 22, 2013 | 46.35 | 46.75 | 46.35 | 46.53 | 593,520 | +0.26(+0.57%) |
Oct 21, 2013 | 46.37 | 46.44 | 46.15 | 46.27 | 428,554 | -0.14(-0.31%) |
Oct 18, 2013 | 46.26 | 46.47 | 45.90 | 46.41 | 947,633 | +0.29(+0.64%) |
Oct 17, 2013 | 45.67 | 46.18 | 45.63 | 46.12 | 1,325,886 | +0.20(+0.43%) |
Oct 16, 2013 | 45.84 | 46.08 | 45.66 | 45.92 | 1,091,281 | +0.46(+1.02%) |
Oct 15, 2013 | 45.78 | 45.89 | 45.38 | 45.46 | 652,852 | -0.47(-1.03%) |
Oct 14, 2013 | 45.40 | 46.02 | 45.34 | 45.93 | 439,640 | +0.22(+0.48%) |
Oct 11, 2013 | 45.51 | 45.99 | 45.35 | 45.71 | 1,011,471 | +0.19(+0.42%) |
Oct 10, 2013 | 44.55 | 45.52 | 44.47 | 45.52 | 1,354,754 | +1.55(+3.53%) |
Oct 09, 2013 | 43.73 | 44.12 | 43.60 | 43.97 | 1,039,796 | +0.30(+0.69%) |
Oct 08, 2013 | 44.30 | 44.49 | 43.66 | 43.67 | 868,735 | -0.65(-1.47%) |
Oct 07, 2013 | 44.11 | 44.60 | 44.10 | 44.32 | 673,213 | -0.19(-0.43%) |
Oct 04, 2013 | 43.72 | 44.56 | 43.72 | 44.51 | 754,721 | +0.80(+1.84%) |
Oct 03, 2013 | 44.25 | 44.42 | 43.63 | 43.71 | 1,386,156 | -0.79(-1.79%) |
Oct 02, 2013 | 44.25 | 44.57 | 44.06 | 44.50 | 833,487 | -0.10(-0.23%) |
Oct 01, 2013 | 44.27 | 44.66 | 44.24 | 44.60 | 658,164 | +0.40(+0.90%) |
Sep 30, 2013 | 44.13 | 44.42 | 44.08 | 44.21 | 850,742 | -0.20(-0.45%) |
Sep 27, 2013 | 44.45 | 44.59 | 44.31 | 44.41 | 547,388 | -0.37(-0.82%) |
Sep 26, 2013 | 44.64 | 44.92 | 44.55 | 44.77 | 496,708 | +0.17(+0.38%) |
Sep 25, 2013 | 44.60 | 44.70 | 44.56 | 44.60 | 719,528 | +0.00(+0.00%) |
Sep 24, 2013 | 44.59 | 44.91 | 44.56 | 44.60 | 616,253 | +0.06(+0.13%) |
Sep 23, 2013 | 44.59 | 44.81 | 44.49 | 44.55 | 863,947 | -0.32(-0.72%) |
Sep 20, 2013 | 45.12 | 45.34 | 44.75 | 44.87 | 1,408,247 | -0.15(-0.34%) |
Sep 19, 2013 | 44.99 | 45.20 | 44.91 | 45.02 | 734,072 | +0.17(+0.38%) |
Sep 18, 2013 | 44.74 | 44.97 | 44.48 | 44.85 | 1,445,527 | +0.11(+0.25%) |
Sep 17, 2013 | 44.58 | 44.76 | 44.39 | 44.74 | 797,733 | +0.28(+0.64%) |
Sep 16, 2013 | 44.08 | 44.47 | 44.00 | 44.45 | 1,009,361 | +0.73(+1.67%) |
Sep 13, 2013 | 43.66 | 43.81 | 43.46 | 43.72 | 810,453 | +0.20(+0.46%) |
Sep 12, 2013 | 43.57 | 43.62 | 43.35 | 43.53 | 583,555 | -0.09(-0.20%) |
Sep 11, 2013 | 43.27 | 43.61 | 43.25 | 43.61 | 621,586 | +0.36(+0.83%) |
Sep 10, 2013 | 43.28 | 43.36 | 42.97 | 43.25 | 714,376 | +0.24(+0.55%) |
Sep 09, 2013 | 42.43 | 43.02 | 42.38 | 43.02 | 570,824 | +0.75(+1.77%) |
Sep 06, 2013 | 42.56 | 42.56 | 41.93 | 42.27 | 1,037,319 | -0.11(-0.27%) |
Sep 05, 2013 | 42.50 | 42.58 | 41.95 | 42.38 | 867,283 | -0.15(-0.36%) |
Sep 04, 2013 | 42.33 | 42.68 | 42.27 | 42.53 | 1,075,867 | +0.42(+0.99%) |