Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.13 | 42.13 | 41.84 | 41.86 | 310,436 | -0.30(-0.72%) |
Nov 27, 2013 | 42.28 | 42.39 | 42.01 | 42.16 | 467,407 | -0.10(-0.23%) |
Nov 26, 2013 | 42.17 | 42.43 | 42.04 | 42.26 | 786,365 | +0.03(+0.08%) |
Nov 25, 2013 | 42.48 | 42.69 | 42.10 | 42.23 | 799,937 | -0.16(-0.37%) |
Nov 22, 2013 | 41.88 | 42.46 | 41.73 | 42.39 | 756,433 | +0.48(+1.15%) |
Nov 21, 2013 | 42.20 | 42.26 | 41.70 | 41.90 | 866,292 | -0.16(-0.38%) |
Nov 20, 2013 | 42.60 | 42.71 | 41.79 | 42.06 | 951,538 | -0.53(-1.24%) |
Nov 19, 2013 | 42.68 | 42.81 | 42.51 | 42.59 | 663,501 | -0.06(-0.15%) |
Nov 18, 2013 | 42.77 | 42.89 | 42.57 | 42.65 | 829,546 | -0.10(-0.24%) |
Nov 15, 2013 | 42.36 | 42.85 | 42.24 | 42.76 | 976,538 | +0.11(+0.26%) |
Nov 14, 2013 | 42.72 | 42.89 | 42.46 | 42.65 | 960,571 | +0.10(+0.24%) |
Nov 12, 2013 | 42.55 | 42.56 | 41.99 | 42.54 | 859,844 | -0.02(-0.04%) |
Nov 11, 2013 | 42.55 | 42.78 | 42.33 | 42.56 | 848,524 | +0.06(+0.15%) |
Nov 08, 2013 | 41.87 | 42.58 | 41.49 | 42.50 | 1,255,314 | +0.62(+1.49%) |
Nov 07, 2013 | 43.03 | 43.19 | 41.62 | 41.87 | 2,428,230 | -1.34(-3.09%) |
Nov 06, 2013 | 44.45 | 44.45 | 42.46 | 43.21 | 2,151,145 | +0.54(+1.26%) |
Nov 05, 2013 | 42.73 | 42.77 | 42.16 | 42.67 | 1,516,257 | -0.16(-0.37%) |
Nov 04, 2013 | 42.91 | 42.99 | 42.32 | 42.83 | 1,392,141 | +0.17(+0.41%) |
Nov 01, 2013 | 42.73 | 42.85 | 42.09 | 42.65 | 910,853 | -0.01(-0.02%) |
Oct 31, 2013 | 43.22 | 43.39 | 42.48 | 42.66 | 1,330,780 | -0.66(-1.51%) |
Oct 30, 2013 | 43.62 | 43.67 | 43.20 | 43.32 | 836,373 | -0.37(-0.85%) |
Oct 29, 2013 | 43.19 | 43.87 | 43.10 | 43.69 | 1,202,998 | +0.60(+1.39%) |
Oct 28, 2013 | 42.61 | 43.28 | 42.54 | 43.09 | 1,449,174 | +0.51(+1.21%) |
Oct 25, 2013 | 42.26 | 42.58 | 42.05 | 42.58 | 646,683 | +0.43(+1.03%) |
Oct 24, 2013 | 42.39 | 42.40 | 41.91 | 42.14 | 1,154,295 | -0.24(-0.56%) |
Oct 23, 2013 | 42.72 | 42.73 | 42.26 | 42.38 | 1,348,645 | -0.41(-0.96%) |
Oct 22, 2013 | 42.32 | 43.03 | 42.27 | 42.79 | 1,784,155 | +0.52(+1.23%) |
Oct 21, 2013 | 41.67 | 42.28 | 41.50 | 42.27 | 1,444,487 | +0.70(+1.67%) |
Oct 18, 2013 | 41.85 | 42.00 | 41.49 | 41.57 | 1,388,560 | -0.04(-0.09%) |
Oct 17, 2013 | 40.86 | 41.71 | 40.69 | 41.61 | 841,119 | +0.67(+1.64%) |
Oct 16, 2013 | 40.69 | 41.18 | 40.69 | 40.94 | 1,139,048 | +0.43(+1.07%) |
Oct 15, 2013 | 40.96 | 41.05 | 40.37 | 40.51 | 947,677 | -0.43(-1.06%) |
Oct 14, 2013 | 40.51 | 41.00 | 40.51 | 40.94 | 937,102 | +0.05(+0.12%) |
Oct 11, 2013 | 40.52 | 40.90 | 40.36 | 40.89 | 909,576 | +0.37(+0.92%) |
Oct 10, 2013 | 39.90 | 40.54 | 39.85 | 40.52 | 1,370,591 | +1.07(+2.70%) |
Oct 09, 2013 | 39.38 | 39.60 | 39.29 | 39.45 | 1,271,581 | +0.18(+0.46%) |
Oct 08, 2013 | 39.34 | 39.50 | 39.16 | 39.27 | 1,169,168 | -0.14(-0.36%) |
Oct 07, 2013 | 39.56 | 39.57 | 39.33 | 39.42 | 885,338 | -0.46(-1.15%) |
Oct 04, 2013 | 39.26 | 39.89 | 39.21 | 39.87 | 828,404 | +0.58(+1.47%) |
Oct 03, 2013 | 39.49 | 39.62 | 39.05 | 39.30 | 1,132,455 | -0.36(-0.90%) |
Oct 02, 2013 | 40.05 | 40.05 | 39.45 | 39.65 | 1,647,180 | -0.59(-1.47%) |
Oct 01, 2013 | 39.62 | 40.24 | 39.42 | 40.24 | 1,150,803 | +0.43(+1.07%) |
Sep 27, 2013 | 39.82 | 39.93 | 39.63 | 39.82 | 737,177 | -0.23(-0.57%) |
Sep 26, 2013 | 39.88 | 40.13 | 39.88 | 40.05 | 971,998 | +0.21(+0.52%) |
Sep 25, 2013 | 39.76 | 40.03 | 39.60 | 39.84 | 934,789 | +0.18(+0.46%) |
Sep 24, 2013 | 39.66 | 39.88 | 39.48 | 39.66 | 728,494 | -0.07(-0.18%) |
Sep 23, 2013 | 39.84 | 39.90 | 39.53 | 39.73 | 881,620 | -0.19(-0.47%) |
Sep 20, 2013 | 40.68 | 40.68 | 39.87 | 39.92 | 1,558,210 | -0.76(-1.86%) |
Sep 19, 2013 | 40.92 | 41.20 | 40.58 | 40.68 | 1,036,639 | -0.06(-0.14%) |
Sep 18, 2013 | 40.02 | 40.75 | 39.79 | 40.73 | 1,018,378 | +0.68(+1.70%) |
Sep 17, 2013 | 39.77 | 40.36 | 39.69 | 40.05 | 1,468,276 | +0.38(+0.96%) |
Sep 16, 2013 | 39.57 | 39.82 | 39.14 | 39.68 | 1,383,951 | +0.54(+1.37%) |
Sep 13, 2013 | 38.95 | 39.23 | 38.89 | 39.14 | 955,319 | +0.21(+0.53%) |
Sep 12, 2013 | 39.19 | 39.26 | 38.85 | 38.93 | 1,051,255 | -0.34(-0.87%) |
Sep 11, 2013 | 39.00 | 39.33 | 38.99 | 39.27 | 1,307,416 | +0.25(+0.65%) |
Sep 10, 2013 | 39.01 | 39.02 | 38.74 | 39.02 | 1,166,302 | +0.24(+0.61%) |
Sep 09, 2013 | 38.93 | 38.93 | 38.68 | 38.78 | 1,144,379 | -0.12(-0.30%) |
Sep 06, 2013 | 39.03 | 39.08 | 38.66 | 38.90 | 1,259,265 | +0.04(+0.10%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.74 | 38.86 | 1,170,100 | -0.09(-0.24%) |
Sep 04, 2013 | 38.29 | 38.96 | 38.12 | 38.96 | 1,875,356 | +0.59(+1.54%) |