Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.52 | 52.70 | 52.28 | 52.34 | 283,811 | -0.21(-0.41%) |
Nov 27, 2013 | 52.61 | 52.88 | 52.52 | 52.56 | 606,497 | +0.13(+0.25%) |
Nov 26, 2013 | 52.17 | 52.49 | 52.08 | 52.43 | 685,028 | +0.56(+1.09%) |
Nov 25, 2013 | 51.89 | 52.13 | 51.78 | 51.86 | 439,467 | -0.03(-0.05%) |
Nov 22, 2013 | 51.37 | 52.05 | 51.20 | 51.89 | 601,443 | +0.83(+1.62%) |
Nov 21, 2013 | 50.56 | 51.17 | 50.54 | 51.06 | 697,416 | +0.48(+0.96%) |
Nov 20, 2013 | 50.77 | 50.87 | 50.31 | 50.58 | 728,818 | +0.10(+0.20%) |
Nov 19, 2013 | 50.96 | 51.06 | 50.31 | 50.48 | 694,017 | -0.33(-0.64%) |
Nov 18, 2013 | 51.36 | 51.50 | 50.74 | 50.80 | 761,795 | -0.27(-0.52%) |
Nov 15, 2013 | 50.66 | 51.18 | 50.48 | 51.07 | 667,600 | +0.47(+0.92%) |
Nov 14, 2013 | 50.36 | 50.72 | 50.22 | 50.60 | 374,197 | +0.33(+0.66%) |
Nov 13, 2013 | 49.41 | 50.28 | 49.37 | 50.27 | 838,728 | +0.36(+0.72%) |
Nov 12, 2013 | 49.88 | 50.11 | 49.77 | 49.91 | 625,442 | -0.49(-0.97%) |
Nov 11, 2013 | 50.67 | 50.77 | 50.40 | 50.40 | 392,740 | -0.24(-0.46%) |
Nov 08, 2013 | 49.91 | 50.67 | 49.87 | 50.64 | 520,916 | +0.99(+1.99%) |
Nov 07, 2013 | 51.02 | 51.11 | 49.62 | 49.65 | 854,056 | -1.31(-2.56%) |
Nov 06, 2013 | 51.02 | 51.19 | 50.74 | 50.96 | 529,108 | +0.26(+0.52%) |
Nov 05, 2013 | 50.48 | 51.05 | 50.42 | 50.69 | 742,026 | -0.05(-0.10%) |
Nov 04, 2013 | 50.04 | 50.76 | 49.96 | 50.74 | 712,908 | +0.74(+1.48%) |
Nov 01, 2013 | 49.81 | 50.31 | 49.63 | 50.00 | 716,593 | -0.02(-0.03%) |
Oct 31, 2013 | 49.98 | 50.44 | 49.77 | 50.02 | 975,260 | +0.12(+0.24%) |
Oct 30, 2013 | 50.53 | 50.73 | 49.59 | 49.90 | 1,047,889 | -0.68(-1.35%) |
Oct 29, 2013 | 50.85 | 50.94 | 50.23 | 50.59 | 921,463 | -0.30(-0.59%) |
Oct 28, 2013 | 51.24 | 51.47 | 50.84 | 50.89 | 762,320 | -0.62(-1.21%) |
Oct 25, 2013 | 51.74 | 51.75 | 50.90 | 51.51 | 1,069,534 | -0.14(-0.27%) |
Oct 24, 2013 | 50.59 | 51.67 | 50.28 | 51.65 | 3,039,948 | -1.27(-2.40%) |
Oct 23, 2013 | 52.47 | 52.96 | 51.99 | 52.92 | 778,559 | +0.39(+0.74%) |
Oct 22, 2013 | 52.45 | 52.71 | 52.18 | 52.54 | 706,868 | +0.64(+1.23%) |
Oct 21, 2013 | 52.31 | 52.43 | 51.80 | 51.90 | 683,646 | -0.35(-0.68%) |
Oct 18, 2013 | 52.06 | 52.39 | 51.97 | 52.25 | 586,135 | +0.31(+0.59%) |
Oct 17, 2013 | 51.43 | 51.98 | 51.33 | 51.94 | 555,532 | +0.72(+1.40%) |
Oct 16, 2013 | 51.15 | 51.41 | 50.99 | 51.23 | 450,592 | +0.46(+0.91%) |
Oct 15, 2013 | 50.83 | 51.17 | 50.56 | 50.77 | 787,812 | -0.03(-0.06%) |
Oct 14, 2013 | 50.40 | 50.83 | 50.30 | 50.79 | 539,119 | +0.13(+0.25%) |
Oct 11, 2013 | 50.23 | 50.69 | 50.17 | 50.67 | 247,619 | +0.53(+1.05%) |
Oct 10, 2013 | 49.48 | 50.16 | 49.44 | 50.14 | 360,664 | +1.19(+2.43%) |
Oct 09, 2013 | 48.79 | 49.19 | 48.40 | 48.95 | 759,509 | +0.35(+0.71%) |
Oct 08, 2013 | 49.84 | 49.86 | 48.56 | 48.60 | 924,031 | -1.14(-2.29%) |
Oct 07, 2013 | 49.49 | 50.02 | 49.42 | 49.74 | 454,489 | -0.61(-1.20%) |
Oct 04, 2013 | 50.01 | 50.56 | 49.84 | 50.35 | 682,632 | +0.28(+0.56%) |
Oct 03, 2013 | 50.29 | 50.41 | 49.49 | 50.07 | 1,322,161 | +0.39(+0.79%) |
Oct 02, 2013 | 49.20 | 49.76 | 48.87 | 49.67 | 413,759 | +0.16(+0.33%) |
Oct 01, 2013 | 49.33 | 49.67 | 49.05 | 49.51 | 615,760 | +0.52(+1.06%) |
Sep 30, 2013 | 48.95 | 49.28 | 48.58 | 48.99 | 873,602 | -0.20(-0.40%) |
Sep 27, 2013 | 49.48 | 49.56 | 49.12 | 49.19 | 575,627 | -0.27(-0.56%) |
Sep 26, 2013 | 49.63 | 49.96 | 49.29 | 49.46 | 334,217 | -0.22(-0.44%) |
Sep 25, 2013 | 49.72 | 50.03 | 49.47 | 49.68 | 373,364 | -0.05(-0.10%) |
Sep 24, 2013 | 49.42 | 50.23 | 49.42 | 49.73 | 712,464 | +0.45(+0.92%) |
Sep 23, 2013 | 49.70 | 49.70 | 48.82 | 49.28 | 539,127 | -0.15(-0.31%) |
Sep 20, 2013 | 49.65 | 49.72 | 49.19 | 49.43 | 667,916 | -0.35(-0.71%) |
Sep 19, 2013 | 49.90 | 50.07 | 49.33 | 49.78 | 658,092 | +0.41(+0.84%) |
Sep 18, 2013 | 48.92 | 49.74 | 48.51 | 49.37 | 747,753 | +0.80(+1.65%) |
Sep 17, 2013 | 48.73 | 49.02 | 48.46 | 48.56 | 557,401 | +0.11(+0.22%) |
Sep 16, 2013 | 48.60 | 48.72 | 48.24 | 48.46 | 1,110,475 | +0.69(+1.44%) |
Sep 13, 2013 | 47.87 | 47.97 | 47.48 | 47.77 | 527,245 | +0.06(+0.12%) |
Sep 12, 2013 | 48.00 | 48.13 | 47.54 | 47.71 | 607,165 | -0.52(-1.07%) |
Sep 11, 2013 | 48.74 | 48.75 | 48.08 | 48.23 | 566,237 | -0.04(-0.09%) |
Sep 10, 2013 | 48.24 | 48.47 | 48.10 | 48.27 | 365,372 | +0.52(+1.08%) |
Sep 09, 2013 | 47.56 | 47.95 | 47.52 | 47.76 | 567,505 | +0.73(+1.56%) |
Sep 06, 2013 | 47.11 | 47.52 | 46.55 | 47.02 | 491,449 | +0.08(+0.18%) |
Sep 05, 2013 | 46.72 | 47.08 | 46.60 | 46.94 | 466,420 | +0.39(+0.84%) |
Sep 04, 2013 | 45.67 | 46.76 | 45.64 | 46.55 | 723,126 | +0.67(+1.45%) |