Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.24 | 43.82 | 42.60 | 43.02 | 255,693 | -0.03(-0.07%) |
Nov 27, 2013 | 43.29 | 44.01 | 43.03 | 43.05 | 367,746 | -0.18(-0.41%) |
Nov 26, 2013 | 42.02 | 43.22 | 41.48 | 43.22 | 509,220 | +1.74(+4.19%) |
Nov 25, 2013 | 41.41 | 41.66 | 40.48 | 41.49 | 399,525 | +0.11(+0.26%) |
Nov 22, 2013 | 41.46 | 41.56 | 41.00 | 41.38 | 528,156 | -0.07(-0.17%) |
Nov 21, 2013 | 40.94 | 41.63 | 39.80 | 41.45 | 732,194 | +0.69(+1.70%) |
Nov 20, 2013 | 41.65 | 42.53 | 40.58 | 40.76 | 439,107 | -0.67(-1.62%) |
Nov 19, 2013 | 42.06 | 42.44 | 41.06 | 41.43 | 411,343 | -0.48(-1.15%) |
Nov 18, 2013 | 42.44 | 42.95 | 41.77 | 41.91 | 377,854 | -0.28(-0.65%) |
Nov 15, 2013 | 42.45 | 42.91 | 42.15 | 42.19 | 378,085 | -0.13(-0.30%) |
Nov 14, 2013 | 41.25 | 42.74 | 40.97 | 42.31 | 548,475 | +1.22(+2.98%) |
Nov 13, 2013 | 40.72 | 41.83 | 40.52 | 41.09 | 544,074 | +0.22(+0.53%) |
Nov 12, 2013 | 40.44 | 41.15 | 39.98 | 40.87 | 681,441 | +0.40(+1.00%) |
Nov 11, 2013 | 41.33 | 41.33 | 40.20 | 40.47 | 898,914 | -0.91(-2.19%) |
Nov 08, 2013 | 42.04 | 42.15 | 40.88 | 41.38 | 493,911 | -1.32(-3.10%) |
Nov 07, 2013 | 44.05 | 44.79 | 42.66 | 42.70 | 439,688 | -0.77(-1.77%) |
Nov 06, 2013 | 42.46 | 43.51 | 42.36 | 43.47 | 491,909 | +0.61(+1.43%) |
Nov 05, 2013 | 43.64 | 43.96 | 42.50 | 42.86 | 372,718 | -1.10(-2.49%) |
Nov 04, 2013 | 44.07 | 44.44 | 43.74 | 43.95 | 436,205 | +0.23(+0.52%) |
Nov 01, 2013 | 44.72 | 44.77 | 42.86 | 43.73 | 612,512 | -1.08(-2.40%) |
Oct 31, 2013 | 45.39 | 45.90 | 44.78 | 44.80 | 586,736 | -0.70(-1.54%) |
Oct 30, 2013 | 46.29 | 46.39 | 45.01 | 45.50 | 568,677 | -0.89(-1.91%) |
Oct 29, 2013 | 46.12 | 46.39 | 45.65 | 46.39 | 387,100 | +0.33(+0.71%) |
Oct 28, 2013 | 45.46 | 46.28 | 44.82 | 46.07 | 822,351 | +0.60(+1.32%) |
Oct 25, 2013 | 45.79 | 45.96 | 45.06 | 45.46 | 459,870 | -0.32(-0.69%) |
Oct 24, 2013 | 45.00 | 46.63 | 44.77 | 45.78 | 849,968 | +1.00(+2.23%) |
Oct 23, 2013 | 43.68 | 46.86 | 43.51 | 44.78 | 1,461,085 | +1.88(+4.37%) |
Oct 22, 2013 | 42.17 | 43.12 | 42.16 | 42.91 | 882,942 | +1.04(+2.48%) |
Oct 21, 2013 | 42.83 | 42.83 | 40.73 | 41.87 | 735,609 | -0.64(-1.51%) |
Oct 18, 2013 | 43.08 | 43.08 | 42.15 | 42.51 | 752,523 | -0.22(-0.51%) |
Oct 17, 2013 | 40.47 | 42.73 | 40.47 | 42.73 | 654,465 | +1.78(+4.34%) |
Oct 16, 2013 | 40.25 | 41.15 | 39.65 | 40.95 | 442,157 | +0.99(+2.47%) |
Oct 15, 2013 | 40.74 | 40.77 | 39.90 | 39.97 | 480,453 | -1.03(-2.50%) |
Oct 14, 2013 | 40.91 | 41.02 | 39.84 | 40.99 | 436,566 | -0.18(-0.43%) |
Oct 11, 2013 | 40.01 | 41.61 | 39.96 | 41.17 | 316,340 | +0.86(+2.13%) |
Oct 10, 2013 | 40.38 | 40.63 | 40.01 | 40.31 | 407,422 | +0.59(+1.49%) |
Oct 09, 2013 | 39.39 | 40.18 | 38.42 | 39.72 | 712,081 | +0.40(+1.03%) |
Oct 08, 2013 | 40.05 | 40.69 | 39.14 | 39.31 | 507,492 | -0.85(-2.11%) |
Oct 07, 2013 | 40.93 | 41.13 | 40.08 | 40.16 | 746,447 | -1.25(-3.03%) |
Oct 04, 2013 | 42.98 | 43.21 | 41.28 | 41.42 | 722,049 | -1.67(-3.87%) |
Oct 03, 2013 | 43.18 | 43.67 | 42.74 | 43.08 | 748,216 | -0.27(-0.61%) |
Oct 02, 2013 | 42.07 | 43.40 | 41.96 | 43.35 | 565,556 | +0.84(+1.97%) |
Oct 01, 2013 | 42.51 | 42.88 | 42.12 | 42.51 | 524,249 | +0.12(+0.28%) |
Sep 30, 2013 | 41.38 | 42.67 | 41.28 | 42.39 | 397,023 | +0.26(+0.61%) |
Sep 27, 2013 | 42.11 | 42.78 | 41.92 | 42.14 | 412,226 | -0.39(-0.93%) |
Sep 26, 2013 | 42.93 | 43.04 | 41.85 | 42.53 | 411,605 | -0.32(-0.74%) |
Sep 25, 2013 | 43.07 | 43.74 | 42.30 | 42.85 | 484,429 | -0.09(-0.21%) |
Sep 24, 2013 | 42.68 | 43.98 | 42.25 | 42.94 | 611,520 | +0.50(+1.19%) |
Sep 23, 2013 | 42.55 | 42.91 | 41.41 | 42.43 | 563,304 | -0.35(-0.81%) |
Sep 20, 2013 | 44.60 | 44.60 | 42.52 | 42.78 | 890,357 | -1.64(-3.69%) |
Sep 19, 2013 | 46.26 | 46.64 | 44.18 | 44.42 | 621,064 | -1.61(-3.50%) |
Sep 18, 2013 | 42.96 | 46.37 | 42.58 | 46.03 | 927,800 | +2.94(+6.83%) |
Sep 17, 2013 | 42.49 | 43.27 | 42.35 | 43.08 | 404,029 | +0.44(+1.04%) |
Sep 16, 2013 | 43.28 | 43.71 | 42.44 | 42.64 | 438,426 | +0.38(+0.91%) |
Sep 13, 2013 | 42.28 | 42.29 | 41.19 | 42.26 | 528,276 | -0.06(-0.14%) |
Sep 12, 2013 | 41.79 | 43.25 | 41.79 | 42.31 | 774,007 | +0.61(+1.47%) |
Sep 11, 2013 | 40.23 | 41.90 | 40.20 | 41.70 | 562,831 | +1.34(+3.33%) |
Sep 10, 2013 | 41.07 | 41.35 | 40.24 | 40.36 | 641,945 | -0.68(-1.66%) |
Sep 09, 2013 | 39.34 | 41.38 | 39.24 | 41.04 | 574,498 | +1.80(+4.58%) |
Sep 06, 2013 | 39.00 | 39.66 | 38.46 | 39.24 | 813,737 | +0.83(+2.16%) |
Sep 05, 2013 | 38.79 | 38.79 | 37.92 | 38.42 | 506,890 | -0.43(-1.12%) |
Sep 04, 2013 | 39.31 | 39.85 | 38.82 | 38.85 | 643,650 | -0.38(-0.96%) |