Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.16 | 46.34 | 45.79 | 45.89 | 653,414 | -0.25(-0.55%) |
Nov 27, 2013 | 46.09 | 46.23 | 45.94 | 46.14 | 535,412 | +0.10(+0.22%) |
Nov 26, 2013 | 46.20 | 46.53 | 46.03 | 46.04 | 1,161,134 | -0.06(-0.12%) |
Nov 25, 2013 | 46.46 | 46.58 | 45.98 | 46.10 | 1,080,040 | -0.29(-0.62%) |
Nov 22, 2013 | 46.15 | 46.40 | 45.94 | 46.38 | 977,494 | +0.39(+0.85%) |
Nov 21, 2013 | 45.37 | 46.01 | 45.17 | 45.99 | 604,435 | +0.82(+1.82%) |
Nov 20, 2013 | 45.51 | 45.53 | 45.06 | 45.17 | 1,093,765 | -0.14(-0.31%) |
Nov 19, 2013 | 45.72 | 45.79 | 45.14 | 45.31 | 1,023,015 | -0.40(-0.88%) |
Nov 18, 2013 | 46.21 | 46.24 | 45.57 | 45.71 | 979,992 | -0.21(-0.45%) |
Nov 15, 2013 | 45.75 | 45.98 | 45.67 | 45.92 | 881,854 | +0.14(+0.31%) |
Nov 14, 2013 | 45.80 | 45.97 | 45.53 | 45.78 | 616,595 | +0.03(+0.06%) |
Nov 13, 2013 | 45.15 | 45.76 | 45.12 | 45.75 | 983,524 | +0.34(+0.74%) |
Nov 12, 2013 | 45.24 | 45.42 | 45.07 | 45.41 | 1,120,631 | +0.06(+0.12%) |
Nov 11, 2013 | 45.32 | 45.44 | 45.00 | 45.36 | 734,288 | +0.11(+0.25%) |
Nov 08, 2013 | 44.74 | 45.27 | 44.59 | 45.25 | 942,052 | +0.55(+1.23%) |
Nov 07, 2013 | 45.32 | 45.71 | 44.68 | 44.70 | 2,281,054 | -0.41(-0.91%) |
Nov 06, 2013 | 44.75 | 45.36 | 44.66 | 45.11 | 1,086,346 | +0.44(+0.98%) |
Nov 05, 2013 | 44.53 | 44.81 | 44.14 | 44.67 | 821,031 | -0.11(-0.25%) |
Nov 04, 2013 | 44.69 | 44.94 | 44.49 | 44.78 | 1,014,290 | +0.21(+0.48%) |
Nov 01, 2013 | 44.61 | 44.69 | 44.20 | 44.57 | 1,030,374 | -0.03(-0.06%) |
Oct 31, 2013 | 44.44 | 44.86 | 44.13 | 44.59 | 998,811 | +0.20(+0.44%) |
Oct 30, 2013 | 44.93 | 45.13 | 44.21 | 44.40 | 1,362,811 | -0.19(-0.42%) |
Oct 29, 2013 | 44.57 | 57.85 | 43.89 | 44.59 | 2,344,555 | +1.59(+3.69%) |
Oct 28, 2013 | 43.83 | 43.93 | 42.87 | 43.00 | 2,059,086 | -0.90(-2.06%) |
Oct 25, 2013 | 43.53 | 44.05 | 43.53 | 43.90 | 2,000,477 | +0.38(+0.88%) |
Oct 24, 2013 | 43.60 | 43.82 | 43.51 | 43.52 | 822,463 | -0.04(-0.09%) |
Oct 23, 2013 | 43.62 | 43.81 | 43.26 | 43.56 | 934,875 | -0.14(-0.32%) |
Oct 22, 2013 | 43.25 | 43.79 | 43.25 | 43.70 | 1,100,571 | +0.52(+1.21%) |
Oct 21, 2013 | 43.08 | 43.38 | 43.07 | 43.18 | 1,230,758 | +0.22(+0.52%) |
Oct 18, 2013 | 42.81 | 43.22 | 42.81 | 42.95 | 1,699,873 | +0.38(+0.90%) |
Oct 17, 2013 | 42.00 | 42.62 | 41.96 | 42.57 | 916,915 | +0.48(+1.15%) |
Oct 16, 2013 | 42.13 | 42.28 | 41.89 | 42.09 | 918,751 | +0.20(+0.47%) |
Oct 15, 2013 | 42.36 | 42.51 | 41.80 | 41.89 | 792,225 | -0.63(-1.49%) |
Oct 14, 2013 | 42.06 | 42.62 | 41.95 | 42.52 | 775,580 | +0.17(+0.40%) |
Oct 11, 2013 | 42.04 | 42.48 | 41.97 | 42.36 | 890,335 | +0.32(+0.75%) |
Oct 10, 2013 | 41.26 | 42.10 | 41.15 | 42.04 | 1,146,162 | +1.29(+3.16%) |
Oct 09, 2013 | 40.98 | 41.17 | 40.46 | 40.75 | 2,017,047 | -0.21(-0.50%) |
Oct 08, 2013 | 41.67 | 41.87 | 40.94 | 40.96 | 1,692,124 | -0.76(-1.81%) |
Oct 07, 2013 | 41.47 | 41.94 | 41.39 | 41.71 | 952,861 | -0.22(-0.53%) |
Oct 04, 2013 | 41.81 | 42.17 | 41.65 | 41.94 | 1,425,445 | +0.14(+0.33%) |
Oct 03, 2013 | 42.14 | 42.35 | 41.43 | 41.80 | 1,684,843 | -0.57(-1.34%) |
Oct 02, 2013 | 42.50 | 42.50 | 41.93 | 42.37 | 1,250,318 | -0.23(-0.55%) |
Oct 01, 2013 | 43.01 | 43.24 | 42.36 | 42.60 | 1,937,869 | -0.31(-0.72%) |
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,127 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.55 | 1,487,285 | -0.53(-1.23%) |
Sep 26, 2013 | 43.08 | 43.21 | 42.72 | 43.08 | 1,885,359 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.96 | 43.05 | 3,102,569 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.09 | 2,805,677 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,474 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.37 | 42.38 | 42.89 | 29,199,498 | -0.02(-0.04%) |
Sep 19, 2013 | 42.83 | 43.35 | 42.73 | 42.91 | 1,854,460 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.13 | 42.68 | 1,575,339 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.39 | 42.06 | 42.39 | 1,826,407 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.68 | 42.08 | 42.25 | 1,151,273 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.82 | 41.84 | 42.09 | 2,226,313 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.11 | 42.49 | 4,486,221 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.42 | 41.05 | 41.42 | 1,257,031 | +0.17(+0.41%) |
Sep 10, 2013 | 41.18 | 41.37 | 41.02 | 41.26 | 1,701,511 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,198 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,501 | +0.11(+0.27%) |
Sep 05, 2013 | 40.47 | 41.00 | 40.35 | 40.84 | 718,615 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.48 | 39.55 | 40.38 | 1,614,677 | +0.72(+1.81%) |