Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.84 | 42.15 | 41.42 | 41.82 | 40,150 | +0.07(+0.17%) |
Nov 27, 2013 | 41.57 | 42.07 | 41.45 | 41.74 | 52,777 | +0.21(+0.50%) |
Nov 26, 2013 | 41.44 | 41.71 | 41.23 | 41.54 | 74,462 | +0.09(+0.22%) |
Nov 25, 2013 | 41.24 | 41.66 | 41.14 | 41.45 | 38,799 | +0.21(+0.52%) |
Nov 22, 2013 | 41.19 | 41.42 | 40.84 | 41.23 | 55,770 | +0.00(+0.00%) |
Nov 21, 2013 | 41.11 | 41.68 | 41.09 | 41.23 | 171,868 | +0.24(+0.59%) |
Nov 20, 2013 | 40.98 | 41.48 | 40.72 | 40.99 | 58,364 | -0.15(-0.37%) |
Nov 19, 2013 | 41.78 | 42.06 | 40.95 | 41.15 | 106,878 | -0.63(-1.50%) |
Nov 18, 2013 | 42.05 | 42.50 | 41.62 | 41.77 | 82,295 | -0.43(-1.02%) |
Nov 15, 2013 | 41.85 | 42.28 | 41.59 | 42.20 | 77,391 | +0.51(+1.22%) |
Nov 14, 2013 | 41.13 | 41.76 | 40.93 | 41.69 | 60,153 | +0.62(+1.50%) |
Nov 13, 2013 | 40.63 | 41.16 | 40.54 | 41.07 | 68,990 | +0.29(+0.70%) |
Nov 12, 2013 | 40.84 | 40.95 | 40.46 | 40.79 | 44,517 | -0.05(-0.13%) |
Nov 11, 2013 | 40.57 | 40.98 | 40.48 | 40.84 | 36,124 | +0.28(+0.68%) |
Nov 08, 2013 | 40.18 | 40.70 | 40.11 | 40.56 | 73,772 | +0.30(+0.76%) |
Nov 07, 2013 | 41.42 | 41.50 | 40.03 | 40.26 | 74,384 | -1.12(-2.70%) |
Nov 06, 2013 | 41.47 | 41.71 | 41.09 | 41.38 | 166,767 | +0.04(+0.09%) |
Nov 05, 2013 | 41.34 | 41.63 | 40.99 | 41.34 | 103,492 | -0.09(-0.22%) |
Nov 04, 2013 | 41.15 | 41.66 | 41.05 | 41.43 | 283,078 | +0.34(+0.83%) |
Nov 01, 2013 | 41.83 | 42.08 | 40.96 | 41.09 | 110,561 | -0.62(-1.48%) |
Oct 31, 2013 | 41.54 | 41.79 | 41.19 | 41.71 | 115,919 | +0.21(+0.52%) |
Oct 30, 2013 | 42.14 | 42.29 | 41.19 | 41.49 | 118,197 | -0.64(-1.53%) |
Oct 29, 2013 | 42.00 | 42.26 | 41.74 | 42.14 | 105,844 | +0.33(+0.79%) |
Oct 28, 2013 | 41.53 | 42.13 | 41.37 | 41.81 | 342,504 | -0.07(-0.17%) |
Oct 25, 2013 | 39.78 | 44.20 | 39.57 | 41.88 | 388,005 | +2.26(+5.69%) |
Oct 24, 2013 | 38.20 | 39.64 | 37.88 | 39.62 | 134,764 | +1.77(+4.68%) |
Oct 23, 2013 | 37.84 | 38.00 | 37.73 | 37.85 | 53,972 | -0.10(-0.26%) |
Oct 22, 2013 | 37.68 | 38.15 | 37.61 | 37.95 | 77,036 | +0.32(+0.86%) |
Oct 21, 2013 | 37.11 | 37.64 | 37.11 | 37.63 | 91,006 | +0.48(+1.30%) |
Oct 18, 2013 | 37.10 | 37.34 | 36.93 | 37.14 | 77,029 | +0.10(+0.27%) |
Oct 17, 2013 | 36.68 | 37.05 | 36.47 | 37.04 | 141,867 | +0.33(+0.90%) |
Oct 16, 2013 | 36.50 | 36.81 | 36.34 | 36.71 | 88,438 | +0.33(+0.91%) |
Oct 15, 2013 | 36.49 | 36.59 | 36.29 | 36.38 | 121,062 | -0.13(-0.34%) |
Oct 14, 2013 | 36.00 | 36.59 | 35.88 | 36.51 | 264,152 | +0.41(+1.14%) |
Oct 11, 2013 | 35.77 | 36.14 | 35.66 | 36.10 | 238,149 | +0.18(+0.50%) |
Oct 10, 2013 | 36.97 | 37.18 | 35.55 | 35.92 | 969,164 | -0.93(-2.53%) |
Oct 09, 2013 | 37.35 | 37.38 | 36.79 | 36.85 | 77,092 | -0.51(-1.37%) |
Oct 08, 2013 | 37.87 | 37.94 | 37.22 | 37.36 | 68,181 | -0.51(-1.34%) |
Oct 07, 2013 | 38.16 | 38.40 | 37.76 | 37.86 | 49,770 | -0.52(-1.35%) |
Oct 04, 2013 | 38.40 | 38.90 | 38.24 | 38.38 | 64,994 | -0.37(-0.94%) |
Oct 03, 2013 | 38.84 | 39.03 | 38.45 | 38.75 | 251,739 | -0.20(-0.50%) |
Oct 02, 2013 | 38.49 | 38.99 | 38.12 | 38.94 | 124,775 | +0.44(+1.13%) |
Oct 01, 2013 | 38.43 | 39.06 | 38.18 | 38.51 | 123,438 | +0.01(+0.02%) |
Sep 30, 2013 | 37.96 | 38.54 | 37.59 | 38.50 | 135,006 | +0.34(+0.89%) |
Sep 27, 2013 | 38.42 | 38.49 | 37.97 | 38.16 | 71,790 | -0.37(-0.95%) |
Sep 26, 2013 | 38.30 | 38.60 | 38.24 | 38.52 | 100,999 | +0.34(+0.89%) |
Sep 25, 2013 | 38.21 | 38.50 | 38.13 | 38.18 | 82,761 | +0.06(+0.16%) |
Sep 24, 2013 | 38.10 | 38.32 | 38.02 | 38.12 | 73,212 | -0.12(-0.30%) |
Sep 23, 2013 | 37.65 | 38.28 | 37.61 | 38.24 | 125,879 | +0.58(+1.54%) |
Sep 20, 2013 | 38.19 | 38.19 | 37.66 | 37.66 | 413,070 | -0.37(-0.96%) |
Sep 19, 2013 | 37.89 | 38.32 | 37.67 | 38.02 | 85,403 | +0.16(+0.42%) |
Sep 18, 2013 | 37.23 | 37.92 | 37.23 | 37.86 | 88,509 | +0.57(+1.53%) |
Sep 17, 2013 | 37.12 | 37.40 | 36.88 | 37.29 | 82,230 | +0.20(+0.55%) |
Sep 16, 2013 | 37.25 | 37.42 | 36.99 | 37.09 | 62,265 | +0.04(+0.12%) |
Sep 13, 2013 | 36.54 | 37.12 | 36.54 | 37.04 | 116,716 | +0.49(+1.34%) |
Sep 12, 2013 | 36.43 | 36.59 | 36.33 | 36.55 | 100,187 | +0.17(+0.47%) |
Sep 11, 2013 | 36.15 | 36.48 | 36.15 | 36.38 | 66,394 | +0.33(+0.91%) |
Sep 10, 2013 | 35.53 | 36.10 | 35.42 | 36.05 | 76,081 | +0.59(+1.66%) |
Sep 09, 2013 | 34.92 | 35.52 | 34.92 | 35.47 | 89,168 | +0.65(+1.87%) |
Sep 06, 2013 | 34.82 | 35.10 | 34.46 | 34.82 | 69,659 | +0.12(+0.36%) |
Sep 05, 2013 | 34.96 | 34.96 | 34.67 | 34.69 | 64,904 | -0.12(-0.36%) |
Sep 04, 2013 | 34.89 | 35.12 | 34.74 | 34.82 | 81,036 | -0.16(-0.46%) |