Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.33 | 45.46 | 45.04 | 45.06 | 283,800 | -0.23(-0.50%) |
Nov 27, 2013 | 45.78 | 45.78 | 45.06 | 45.29 | 605,860 | -0.15(-0.32%) |
Nov 26, 2013 | 44.92 | 45.64 | 44.84 | 45.44 | 699,709 | +0.62(+1.38%) |
Nov 25, 2013 | 46.12 | 46.98 | 44.73 | 44.82 | 1,355,592 | -1.27(-2.75%) |
Nov 22, 2013 | 46.47 | 46.47 | 45.53 | 46.09 | 654,619 | -0.21(-0.44%) |
Nov 21, 2013 | 45.10 | 46.39 | 45.04 | 46.29 | 1,193,542 | +1.38(+3.06%) |
Nov 20, 2013 | 45.26 | 45.40 | 44.70 | 44.92 | 711,748 | -0.28(-0.62%) |
Nov 19, 2013 | 45.34 | 45.75 | 45.06 | 45.20 | 952,588 | -0.13(-0.29%) |
Nov 18, 2013 | 44.94 | 45.50 | 44.42 | 45.33 | 1,186,776 | +0.57(+1.28%) |
Nov 15, 2013 | 45.01 | 45.04 | 44.42 | 44.76 | 1,194,561 | -0.03(-0.07%) |
Nov 14, 2013 | 44.69 | 44.92 | 44.54 | 44.78 | 490,733 | +0.09(+0.20%) |
Nov 13, 2013 | 43.96 | 44.71 | 43.79 | 44.70 | 583,962 | +0.54(+1.22%) |
Nov 12, 2013 | 44.63 | 44.63 | 43.98 | 44.16 | 990,913 | -0.47(-1.05%) |
Nov 11, 2013 | 44.59 | 44.79 | 44.39 | 44.63 | 509,310 | +0.10(+0.21%) |
Nov 08, 2013 | 43.29 | 44.72 | 43.23 | 44.53 | 1,547,929 | +1.29(+2.99%) |
Nov 07, 2013 | 45.04 | 45.18 | 43.23 | 43.24 | 1,643,784 | -1.60(-3.56%) |
Nov 06, 2013 | 44.75 | 45.37 | 44.70 | 44.84 | 799,939 | +0.25(+0.56%) |
Nov 05, 2013 | 47.08 | 47.15 | 44.49 | 44.59 | 1,793,954 | -2.69(-5.69%) |
Nov 04, 2013 | 46.32 | 47.37 | 46.02 | 47.28 | 1,519,651 | +1.22(+2.65%) |
Nov 01, 2013 | 45.98 | 46.16 | 45.61 | 46.06 | 582,753 | +0.24(+0.53%) |
Oct 31, 2013 | 45.29 | 46.22 | 45.28 | 45.81 | 857,261 | +0.37(+0.81%) |
Oct 30, 2013 | 45.69 | 45.98 | 45.37 | 45.45 | 1,071,827 | +0.03(+0.06%) |
Oct 29, 2013 | 45.99 | 45.99 | 44.94 | 45.42 | 782,424 | -0.34(-0.74%) |
Oct 28, 2013 | 45.84 | 46.17 | 45.51 | 45.76 | 835,562 | -0.01(-0.02%) |
Oct 25, 2013 | 45.46 | 45.85 | 44.87 | 45.76 | 730,777 | +0.43(+0.96%) |
Oct 24, 2013 | 44.84 | 45.36 | 44.84 | 45.33 | 595,783 | +0.50(+1.12%) |
Oct 23, 2013 | 45.10 | 45.31 | 44.53 | 44.83 | 522,064 | -0.48(-1.06%) |
Oct 22, 2013 | 44.73 | 45.31 | 44.43 | 45.31 | 1,194,786 | +0.46(+1.03%) |
Oct 21, 2013 | 44.81 | 44.89 | 44.14 | 44.84 | 1,639,709 | +0.17(+0.38%) |
Oct 18, 2013 | 45.10 | 45.10 | 44.20 | 44.67 | 1,213,159 | -0.14(-0.31%) |
Oct 17, 2013 | 43.15 | 44.87 | 43.11 | 44.81 | 2,153,999 | +1.78(+4.14%) |
Oct 16, 2013 | 42.94 | 43.11 | 42.50 | 43.03 | 1,083,021 | +0.46(+1.07%) |
Oct 15, 2013 | 44.11 | 44.43 | 42.36 | 42.58 | 2,124,655 | -0.47(-1.09%) |
Oct 14, 2013 | 41.86 | 43.10 | 41.83 | 43.05 | 1,816,201 | +0.68(+1.60%) |
Oct 11, 2013 | 42.05 | 42.38 | 41.73 | 42.37 | 946,781 | +0.36(+0.86%) |
Oct 10, 2013 | 42.04 | 42.43 | 41.77 | 42.01 | 1,193,778 | +0.54(+1.31%) |
Oct 09, 2013 | 41.40 | 41.73 | 40.94 | 41.47 | 1,643,686 | -0.04(-0.11%) |
Oct 08, 2013 | 41.61 | 41.96 | 41.26 | 41.51 | 1,373,700 | -0.31(-0.74%) |
Oct 07, 2013 | 41.49 | 42.03 | 41.36 | 41.82 | 1,093,606 | -0.20(-0.47%) |
Oct 04, 2013 | 41.96 | 42.11 | 41.64 | 42.02 | 735,131 | +0.15(+0.37%) |
Oct 03, 2013 | 42.08 | 42.16 | 41.58 | 41.86 | 1,074,577 | -0.21(-0.51%) |
Oct 02, 2013 | 42.56 | 42.60 | 41.96 | 42.08 | 1,410,659 | -0.75(-1.75%) |
Oct 01, 2013 | 42.00 | 43.19 | 42.00 | 42.83 | 2,124,337 | +0.83(+1.98%) |
Sep 30, 2013 | 41.85 | 42.42 | 41.25 | 42.00 | 2,064,188 | -0.39(-0.92%) |
Sep 27, 2013 | 43.01 | 43.11 | 42.15 | 42.39 | 1,550,510 | -1.15(-2.64%) |
Sep 26, 2013 | 43.11 | 43.72 | 43.11 | 43.53 | 730,253 | +0.65(+1.53%) |
Sep 25, 2013 | 43.03 | 43.25 | 42.74 | 42.88 | 1,106,570 | +0.01(+0.03%) |
Sep 24, 2013 | 42.97 | 43.48 | 42.31 | 42.86 | 1,633,939 | -0.21(-0.48%) |
Sep 23, 2013 | 43.49 | 43.50 | 42.94 | 43.07 | 1,615,689 | -0.35(-0.81%) |
Sep 20, 2013 | 43.83 | 44.11 | 43.39 | 43.42 | 1,723,049 | -0.35(-0.79%) |
Sep 19, 2013 | 45.06 | 45.11 | 43.68 | 43.77 | 1,540,712 | -1.21(-2.70%) |
Sep 18, 2013 | 44.16 | 45.04 | 43.26 | 44.98 | 2,138,804 | +0.88(+2.00%) |
Sep 17, 2013 | 44.34 | 44.44 | 43.92 | 44.10 | 2,251,464 | -0.35(-0.79%) |
Sep 16, 2013 | 43.67 | 44.47 | 41.83 | 44.45 | 7,175,005 | +4.33(+10.78%) |
Sep 13, 2013 | 40.00 | 40.16 | 39.67 | 40.13 | 645,093 | +0.26(+0.65%) |
Sep 12, 2013 | 40.14 | 40.36 | 39.77 | 39.87 | 734,303 | -0.38(-0.95%) |
Sep 11, 2013 | 40.56 | 40.63 | 39.94 | 40.25 | 619,505 | -0.21(-0.51%) |
Sep 10, 2013 | 40.04 | 40.67 | 39.91 | 40.46 | 1,172,562 | +0.74(+1.86%) |
Sep 09, 2013 | 39.13 | 39.74 | 39.04 | 39.72 | 768,723 | +0.69(+1.76%) |
Sep 06, 2013 | 39.24 | 39.31 | 38.47 | 39.03 | 499,142 | +0.04(+0.09%) |
Sep 05, 2013 | 38.85 | 39.18 | 38.71 | 39.00 | 822,206 | +0.27(+0.70%) |
Sep 04, 2013 | 38.54 | 38.77 | 38.31 | 38.73 | 795,113 | +0.21(+0.55%) |