Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.79 | 48.03 | 47.33 | 47.38 | 110,876 | -0.15(-0.32%) |
Nov 27, 2013 | 46.49 | 47.59 | 46.40 | 47.53 | 201,085 | +1.05(+2.27%) |
Nov 26, 2013 | 45.99 | 46.49 | 45.80 | 46.48 | 303,889 | +0.48(+1.05%) |
Nov 25, 2013 | 45.81 | 46.62 | 45.53 | 45.99 | 134,370 | +0.18(+0.39%) |
Nov 22, 2013 | 46.46 | 46.50 | 45.62 | 45.81 | 244,168 | -0.50(-1.09%) |
Nov 21, 2013 | 45.14 | 46.73 | 44.83 | 46.32 | 225,745 | +1.40(+3.13%) |
Nov 20, 2013 | 44.94 | 45.23 | 44.51 | 44.91 | 101,301 | +0.16(+0.36%) |
Nov 19, 2013 | 44.81 | 45.52 | 44.67 | 44.75 | 227,977 | -0.17(-0.38%) |
Nov 18, 2013 | 45.48 | 45.58 | 44.84 | 44.92 | 123,128 | -0.34(-0.75%) |
Nov 15, 2013 | 44.75 | 45.35 | 44.67 | 45.26 | 163,300 | +0.45(+1.00%) |
Nov 14, 2013 | 44.55 | 45.21 | 44.32 | 44.82 | 154,419 | +0.24(+0.53%) |
Nov 13, 2013 | 44.13 | 44.69 | 44.13 | 44.58 | 126,817 | +0.11(+0.26%) |
Nov 12, 2013 | 44.13 | 44.58 | 43.91 | 44.47 | 200,468 | +0.09(+0.21%) |
Nov 11, 2013 | 44.33 | 44.73 | 44.22 | 44.37 | 184,160 | +0.05(+0.11%) |
Nov 08, 2013 | 43.51 | 44.70 | 43.41 | 44.32 | 291,927 | +0.76(+1.74%) |
Nov 07, 2013 | 44.22 | 44.36 | 43.50 | 43.57 | 275,533 | -0.64(-1.44%) |
Nov 06, 2013 | 44.61 | 44.84 | 44.07 | 44.20 | 158,281 | -0.17(-0.38%) |
Nov 05, 2013 | 44.42 | 44.67 | 44.26 | 44.37 | 228,899 | -0.25(-0.55%) |
Nov 04, 2013 | 44.72 | 45.21 | 44.25 | 44.62 | 434,512 | +0.01(+0.02%) |
Nov 01, 2013 | 45.75 | 45.79 | 44.20 | 44.61 | 488,796 | -1.28(-2.79%) |
Oct 31, 2013 | 44.83 | 46.33 | 44.59 | 45.89 | 677,563 | +1.55(+3.49%) |
Oct 30, 2013 | 44.50 | 44.69 | 44.06 | 44.34 | 277,665 | -0.09(-0.21%) |
Oct 29, 2013 | 44.49 | 44.67 | 43.84 | 44.44 | 282,549 | -0.09(-0.19%) |
Oct 28, 2013 | 43.66 | 44.52 | 43.60 | 44.52 | 290,288 | +0.76(+1.73%) |
Oct 25, 2013 | 44.12 | 44.12 | 43.36 | 43.76 | 143,222 | -0.16(-0.37%) |
Oct 24, 2013 | 43.74 | 44.12 | 43.59 | 43.93 | 158,438 | +0.19(+0.43%) |
Oct 23, 2013 | 43.37 | 43.98 | 43.25 | 43.74 | 278,769 | +0.30(+0.70%) |
Oct 22, 2013 | 43.57 | 43.94 | 43.25 | 43.43 | 167,625 | -0.13(-0.31%) |
Oct 21, 2013 | 43.29 | 43.77 | 43.23 | 43.57 | 225,548 | +0.28(+0.66%) |
Oct 18, 2013 | 43.30 | 43.62 | 43.03 | 43.28 | 281,669 | +0.22(+0.51%) |
Oct 17, 2013 | 42.75 | 43.41 | 42.45 | 43.06 | 321,185 | +0.25(+0.58%) |
Oct 16, 2013 | 41.89 | 42.89 | 41.59 | 42.82 | 242,181 | +1.05(+2.52%) |
Oct 15, 2013 | 42.23 | 42.39 | 41.61 | 41.77 | 266,990 | -0.66(-1.56%) |
Oct 14, 2013 | 41.46 | 42.43 | 41.37 | 42.43 | 362,978 | +0.91(+2.19%) |
Oct 11, 2013 | 40.66 | 41.57 | 40.51 | 41.52 | 301,804 | +0.64(+1.58%) |
Oct 10, 2013 | 40.85 | 40.88 | 39.95 | 40.87 | 379,139 | +0.55(+1.36%) |
Oct 09, 2013 | 39.41 | 40.56 | 39.41 | 40.33 | 531,931 | +0.93(+2.36%) |
Oct 08, 2013 | 38.14 | 39.63 | 37.88 | 39.40 | 619,158 | +1.63(+4.31%) |
Oct 07, 2013 | 37.99 | 38.24 | 37.52 | 37.77 | 321,240 | -0.39(-1.02%) |
Oct 04, 2013 | 38.22 | 38.54 | 38.16 | 38.16 | 151,109 | -0.18(-0.47%) |
Oct 03, 2013 | 38.82 | 38.90 | 38.14 | 38.34 | 211,075 | -0.50(-1.29%) |
Oct 02, 2013 | 39.08 | 39.29 | 38.70 | 38.84 | 208,213 | -0.41(-1.04%) |
Oct 01, 2013 | 39.08 | 39.25 | 38.71 | 39.25 | 227,847 | +0.27(+0.70%) |
Sep 30, 2013 | 38.58 | 38.98 | 38.19 | 38.97 | 316,974 | +0.21(+0.54%) |
Sep 27, 2013 | 38.31 | 38.86 | 38.25 | 38.76 | 197,778 | +0.31(+0.81%) |
Sep 26, 2013 | 38.29 | 38.45 | 37.96 | 38.45 | 410,959 | +0.34(+0.89%) |
Sep 25, 2013 | 38.39 | 38.60 | 38.10 | 38.11 | 194,939 | -0.32(-0.84%) |
Sep 24, 2013 | 38.30 | 38.76 | 38.12 | 38.43 | 249,641 | +0.13(+0.35%) |
Sep 23, 2013 | 38.46 | 38.55 | 37.95 | 38.30 | 294,061 | -0.13(-0.33%) |
Sep 20, 2013 | 39.08 | 39.34 | 38.40 | 38.43 | 606,504 | -0.45(-1.15%) |
Sep 19, 2013 | 38.42 | 38.89 | 38.37 | 38.87 | 204,299 | +0.45(+1.16%) |
Sep 18, 2013 | 38.01 | 38.55 | 37.72 | 38.43 | 190,834 | +0.45(+1.18%) |
Sep 17, 2013 | 37.35 | 38.00 | 37.19 | 37.98 | 172,845 | +0.58(+1.54%) |
Sep 16, 2013 | 37.85 | 37.66 | 37.31 | 37.40 | 138,796 | -0.01(-0.03%) |
Sep 13, 2013 | 37.58 | 37.63 | 37.16 | 37.41 | 224,642 | +0.03(+0.09%) |
Sep 12, 2013 | 37.98 | 37.98 | 37.24 | 37.38 | 347,980 | -0.60(-1.58%) |
Sep 11, 2013 | 37.33 | 38.01 | 37.33 | 37.98 | 352,539 | +0.58(+1.54%) |
Sep 10, 2013 | 37.12 | 37.40 | 36.91 | 37.40 | 204,062 | +0.53(+1.44%) |
Sep 09, 2013 | 35.97 | 36.90 | 35.92 | 36.87 | 200,375 | +1.11(+3.10%) |
Sep 06, 2013 | 35.87 | 35.94 | 34.82 | 35.76 | 292,199 | +0.08(+0.21%) |
Sep 05, 2013 | 35.44 | 35.78 | 35.38 | 35.69 | 212,163 | +0.29(+0.83%) |
Sep 04, 2013 | 35.40 | 35.45 | 35.11 | 35.39 | 373,668 | +0.06(+0.17%) |