Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.37 | 44.48 | 44.32 | 44.47 | 61,026 | -0.05(-0.12%) |
Nov 27, 2013 | 44.62 | 44.63 | 44.31 | 44.52 | 10,546 | -0.21(-0.46%) |
Nov 26, 2013 | 44.64 | 44.80 | 44.64 | 44.73 | 45,867 | +0.21(+0.46%) |
Nov 25, 2013 | 44.42 | 44.56 | 44.42 | 44.52 | 5,981 | +0.09(+0.19%) |
Nov 22, 2013 | 44.27 | 44.48 | 44.27 | 44.44 | 83,610 | +0.25(+0.56%) |
Nov 21, 2013 | 43.98 | 44.22 | 43.89 | 44.19 | 51,982 | +0.04(+0.10%) |
Nov 20, 2013 | 44.66 | 44.81 | 44.13 | 44.14 | 48,901 | -0.47(-1.06%) |
Nov 19, 2013 | 44.76 | 44.77 | 44.61 | 44.62 | 25,297 | -0.32(-0.71%) |
Nov 18, 2013 | 44.71 | 44.93 | 44.71 | 44.93 | 57,328 | +0.31(+0.69%) |
Nov 15, 2013 | 44.61 | 44.65 | 44.57 | 44.62 | 23,434 | -0.09(-0.21%) |
Nov 14, 2013 | 44.39 | 44.72 | 44.37 | 44.72 | 26,099 | +0.81(+1.84%) |
Nov 12, 2013 | 43.97 | 44.04 | 43.89 | 43.91 | 32,553 | -0.12(-0.27%) |
Nov 11, 2013 | 44.12 | 44.12 | 44.03 | 44.03 | 11,505 | -0.03(-0.08%) |
Nov 08, 2013 | 44.19 | 44.23 | 44.04 | 44.07 | 61,348 | -1.00(-2.21%) |
Nov 07, 2013 | 44.93 | 45.08 | 44.92 | 45.06 | 9,488 | +0.27(+0.59%) |
Nov 06, 2013 | 44.73 | 44.82 | 44.73 | 44.80 | 8,009 | +0.25(+0.56%) |
Nov 05, 2013 | 44.74 | 44.74 | 44.55 | 44.55 | 16,482 | -0.43(-0.95%) |
Nov 04, 2013 | 44.99 | 45.03 | 44.95 | 44.98 | 7,219 | +0.20(+0.44%) |
Nov 01, 2013 | 45.14 | 45.14 | 44.78 | 44.78 | 63,726 | -0.52(-1.14%) |
Oct 31, 2013 | 45.57 | 45.62 | 45.16 | 45.29 | 48,613 | -0.09(-0.19%) |
Oct 30, 2013 | 45.69 | 45.84 | 45.29 | 45.38 | 46,442 | -0.22(-0.49%) |
Oct 29, 2013 | 45.43 | 45.60 | 45.43 | 45.60 | 14,654 | +0.11(+0.25%) |
Oct 28, 2013 | 45.50 | 45.60 | 45.49 | 45.49 | 16,203 | -0.09(-0.19%) |
Oct 25, 2013 | 45.52 | 45.65 | 45.51 | 45.58 | 21,065 | +0.13(+0.28%) |
Oct 24, 2013 | 45.71 | 45.71 | 45.45 | 45.45 | 19,031 | -0.15(-0.34%) |
Oct 23, 2013 | 45.59 | 45.77 | 45.58 | 45.60 | 55,996 | +0.14(+0.30%) |
Oct 22, 2013 | 45.35 | 45.51 | 45.35 | 45.47 | 18,764 | +0.64(+1.42%) |
Oct 21, 2013 | 44.92 | 44.92 | 44.76 | 44.83 | 16,747 | -0.09(-0.21%) |
Oct 18, 2013 | 44.99 | 45.06 | 44.91 | 44.92 | 27,528 | +0.00(+0.00%) |
Oct 17, 2013 | 44.75 | 44.99 | 44.71 | 44.92 | 78,787 | +0.52(+1.16%) |
Oct 16, 2013 | 43.94 | 44.41 | 43.77 | 44.41 | 152,120 | +0.46(+1.04%) |
Oct 15, 2013 | 44.17 | 44.17 | 43.94 | 43.95 | 47,408 | +0.03(+0.08%) |
Oct 14, 2013 | 44.30 | 44.36 | 43.91 | 43.92 | 14,744 | -0.33(-0.74%) |
Oct 11, 2013 | 44.43 | 44.51 | 44.24 | 44.25 | 145,351 | +0.09(+0.19%) |
Oct 10, 2013 | 44.07 | 44.23 | 43.95 | 44.16 | 100,803 | -0.16(-0.37%) |
Oct 09, 2013 | 44.50 | 44.52 | 44.25 | 44.32 | 106,668 | -0.17(-0.39%) |
Oct 08, 2013 | 44.48 | 44.64 | 44.44 | 44.50 | 196,860 | -0.03(-0.08%) |
Oct 07, 2013 | 44.73 | 44.73 | 44.48 | 44.53 | 258,202 | +0.10(+0.23%) |
Oct 04, 2013 | 44.60 | 44.60 | 44.38 | 44.43 | 52,925 | -0.25(-0.56%) |
Oct 03, 2013 | 44.53 | 44.89 | 44.49 | 44.68 | 134,092 | +0.10(+0.23%) |
Oct 02, 2013 | 44.56 | 44.78 | 44.52 | 44.57 | 319,749 | +0.15(+0.33%) |
Oct 01, 2013 | 44.53 | 44.57 | 44.36 | 44.43 | 25,710,256 | -0.09(-0.21%) |
Sep 27, 2013 | 44.44 | 44.68 | 44.44 | 44.52 | 110,806 | +0.15(+0.33%) |
Sep 26, 2013 | 44.36 | 44.43 | 44.30 | 44.37 | 100,827 | -0.17(-0.39%) |
Sep 25, 2013 | 44.30 | 44.62 | 44.26 | 44.55 | 110,119 | +0.25(+0.56%) |
Sep 24, 2013 | 44.12 | 44.37 | 44.07 | 44.30 | 211,728 | +0.29(+0.66%) |
Sep 23, 2013 | 43.83 | 44.03 | 43.81 | 44.01 | 124,750 | +0.26(+0.59%) |
Sep 20, 2013 | 43.69 | 43.88 | 43.59 | 43.75 | 93,795 | +0.08(+0.18%) |
Sep 19, 2013 | 43.92 | 43.92 | 43.60 | 43.67 | 130,222 | -0.20(-0.45%) |
Sep 18, 2013 | 42.80 | 44.13 | 42.58 | 43.87 | 187,491 | +1.00(+2.32%) |
Sep 17, 2013 | 42.92 | 42.92 | 42.71 | 42.87 | 130,562 | +0.17(+0.40%) |
Sep 16, 2013 | 42.53 | 43.23 | 42.67 | 42.70 | 118,594 | +0.17(+0.40%) |
Sep 13, 2013 | 42.43 | 42.59 | 42.43 | 42.53 | 342,614 | +0.09(+0.20%) |
Sep 12, 2013 | 42.65 | 42.76 | 42.38 | 42.44 | 160,946 | +0.04(+0.10%) |
Sep 11, 2013 | 42.21 | 42.43 | 42.07 | 42.40 | 128,015 | +0.39(+0.94%) |
Sep 10, 2013 | 42.04 | 42.28 | 41.97 | 42.01 | 189,107 | -0.35(-0.83%) |
Sep 09, 2013 | 42.55 | 42.55 | 42.34 | 42.36 | 140,793 | +0.20(+0.47%) |
Sep 06, 2013 | 42.31 | 42.50 | 42.11 | 42.16 | 258,589 | +0.42(+1.01%) |
Sep 05, 2013 | 42.05 | 42.11 | 41.72 | 41.74 | 1,205,722 | -0.64(-1.50%) |
Sep 04, 2013 | 42.66 | 42.72 | 42.29 | 42.37 | 377,429 | -0.27(-0.62%) |