Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 48.99 | 48.99 | 48.65 | 48.90 | 1,825 | +0.30(+0.62%) |
Nov 28, 2013 | 48.70 | 48.70 | 48.60 | 48.60 | 470 | -0.01(-0.02%) |
Nov 27, 2013 | 48.38 | 48.61 | 48.29 | 48.61 | 4,167 | +0.65(+1.36%) |
Nov 26, 2013 | 48.39 | 48.40 | 47.75 | 47.96 | 4,632 | -0.39(-0.81%) |
Nov 25, 2013 | 47.79 | 48.35 | 47.79 | 48.35 | 750 | +0.46(+0.96%) |
Nov 22, 2013 | 48.24 | 48.25 | 47.89 | 47.89 | 877 | -0.21(-0.44%) |
Nov 21, 2013 | 48.12 | 48.26 | 48.10 | 48.10 | 2,126 | +0.10(+0.21%) |
Nov 19, 2013 | 48.00 | 48.00 | 48.00 | 30 | -0.02(-0.04%) | |
Nov 18, 2013 | 48.00 | 48.02 | 48.00 | 48.02 | 536 | +0.02(+0.04%) |
Nov 15, 2013 | 48.03 | 48.03 | 48.00 | 48.00 | 3,645 | -0.25(-0.52%) |
Nov 14, 2013 | 48.24 | 48.25 | 48.24 | 48.25 | 200 | +0.25(+0.52%) |
Nov 13, 2013 | 48.01 | 48.08 | 48.00 | 48.00 | 600 | -0.49(-1.01%) |
Nov 12, 2013 | 48.36 | 48.49 | 48.20 | 48.49 | 2,030 | +0.24(+0.50%) |
Nov 08, 2013 | 48.25 | 48.25 | 48.25 | 0 | -0.44(-0.90%) | |
Nov 07, 2013 | 48.37 | 48.69 | 48.37 | 48.69 | 895 | +0.51(+1.06%) |
Nov 06, 2013 | 47.91 | 48.50 | 47.91 | 48.18 | 1,320 | +0.26(+0.54%) |
Nov 05, 2013 | 48.29 | 48.33 | 47.92 | 47.92 | 1,280 | -0.51(-1.05%) |
Nov 04, 2013 | 48.49 | 49.03 | 48.43 | 48.43 | 1,573 | -0.34(-0.70%) |
Nov 01, 2013 | 47.80 | 48.77 | 47.80 | 48.77 | 425 | +0.77(+1.60%) |
Oct 31, 2013 | 48.51 | 48.87 | 48.00 | 48.00 | 1,250 | -0.72(-1.48%) |
Oct 30, 2013 | 48.88 | 48.88 | 48.51 | 48.72 | 1,600 | +0.07(+0.14%) |
Oct 29, 2013 | 48.59 | 49.10 | 48.59 | 48.65 | 2,091 | +0.12(+0.25%) |
Oct 28, 2013 | 48.13 | 48.61 | 48.13 | 48.53 | 1,388 | +0.33(+0.68%) |
Oct 25, 2013 | 47.20 | 48.59 | 47.19 | 48.20 | 942 | +1.01(+2.14%) |
Oct 24, 2013 | 48.30 | 48.30 | 47.19 | 47.19 | 2,202 | -1.35(-2.78%) |
Oct 23, 2013 | 48.60 | 49.42 | 48.54 | 48.54 | 1,944 | -0.03(-0.06%) |
Oct 22, 2013 | 48.95 | 48.99 | 48.57 | 48.57 | 2,610 | -0.40(-0.82%) |
Oct 21, 2013 | 47.99 | 49.00 | 47.97 | 48.97 | 2,182 | +0.98(+2.04%) |
Oct 18, 2013 | 47.45 | 47.99 | 47.45 | 47.99 | 320 | +0.54(+1.14%) |
Oct 17, 2013 | 46.90 | 47.45 | 46.90 | 47.45 | 433 | +0.30(+0.64%) |
Oct 16, 2013 | 46.94 | 47.25 | 46.93 | 47.15 | 2,922 | -0.10(-0.21%) |
Oct 15, 2013 | 47.42 | 47.42 | 47.22 | 47.25 | 4,234 | -0.20(-0.42%) |
Oct 11, 2013 | 47.45 | 47.45 | 47.45 | 0 | -0.05(-0.11%) | |
Oct 10, 2013 | 46.80 | 47.50 | 46.80 | 47.50 | 2,010 | +0.54(+1.15%) |
Oct 09, 2013 | 46.77 | 46.96 | 46.77 | 46.96 | 595 | +0.42(+0.90%) |
Oct 08, 2013 | 46.79 | 46.79 | 46.46 | 46.54 | 1,410 | -0.46(-0.98%) |
Oct 07, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 125 | +1.02(+2.22%) |
Oct 04, 2013 | 45.99 | 46.00 | 45.98 | 45.98 | 570 | -0.02(-0.04%) |
Oct 03, 2013 | 45.74 | 46.16 | 45.68 | 46.00 | 1,481 | -0.75(-1.60%) |
Oct 01, 2013 | 46.75 | 46.75 | 46.75 | 32 | +0.09(+0.19%) | |
Sep 30, 2013 | 46.66 | 46.66 | 46.66 | 46.66 | 216 | -0.68(-1.44%) |
Sep 27, 2013 | 46.62 | 47.34 | 46.33 | 47.34 | 935 | +0.46(+0.98%) |
Sep 26, 2013 | 47.16 | 47.16 | 46.88 | 46.88 | 3,630 | -0.12(-0.26%) |
Sep 25, 2013 | 47.53 | 47.53 | 46.99 | 47.00 | 1,305 | -0.58(-1.22%) |
Sep 24, 2013 | 47.98 | 47.98 | 47.23 | 47.58 | 944 | -0.12(-0.25%) |
Sep 23, 2013 | 47.26 | 47.79 | 47.21 | 47.70 | 2,302 | +0.47(+1.00%) |
Sep 20, 2013 | 46.65 | 47.23 | 46.36 | 47.23 | 4,529 | +1.15(+2.50%) |
Sep 19, 2013 | 45.95 | 46.34 | 45.95 | 46.08 | 1,496 | +0.98(+2.17%) |
Sep 18, 2013 | 45.10 | 45.10 | 45.10 | 45.10 | 300 | +0.30(+0.67%) |
Sep 17, 2013 | 45.34 | 45.94 | 44.80 | 44.80 | 1,964 | -0.65(-1.43%) |
Sep 16, 2013 | 45.40 | 45.75 | 44.77 | 45.45 | 2,125 | +0.68(+1.52%) |
Sep 13, 2013 | 45.46 | 45.46 | 44.77 | 44.77 | 1,550 | +0.25(+0.56%) |
Sep 12, 2013 | 46.10 | 46.10 | 44.41 | 44.52 | 2,281 | -1.44(-3.13%) |
Sep 11, 2013 | 45.50 | 45.96 | 45.48 | 45.96 | 1,161 | +0.21(+0.46%) |
Sep 10, 2013 | 45.50 | 45.75 | 45.50 | 45.75 | 719 | +0.75(+1.67%) |
Sep 09, 2013 | 45.20 | 45.20 | 45.00 | 45.00 | 2,344 | -0.20(-0.44%) |
Sep 06, 2013 | 45.54 | 45.63 | 45.20 | 45.20 | 1,401 | -0.39(-0.86%) |
Sep 05, 2013 | 46.10 | 46.10 | 45.12 | 45.59 | 5,025 | -0.84(-1.81%) |
Sep 04, 2013 | 46.27 | 46.43 | 45.62 | 46.43 | 925 | +0.10(+0.22%) |