Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.44 | 41.01 | 40.44 | 40.67 | 806,235 | +0.17(+0.41%) |
Nov 27, 2013 | 40.25 | 40.56 | 40.07 | 40.50 | 726,673 | +0.41(+1.03%) |
Nov 26, 2013 | 40.12 | 40.41 | 39.82 | 40.09 | 1,814,297 | -0.04(-0.10%) |
Nov 25, 2013 | 40.49 | 40.49 | 39.84 | 40.13 | 1,178,511 | -0.16(-0.39%) |
Nov 22, 2013 | 40.35 | 40.52 | 40.03 | 40.29 | 2,047,300 | +0.00(+0.00%) |
Nov 21, 2013 | 39.16 | 40.53 | 39.16 | 40.29 | 3,140,513 | +1.38(+3.54%) |
Nov 20, 2013 | 38.81 | 39.27 | 38.70 | 38.91 | 2,111,271 | +0.14(+0.35%) |
Nov 19, 2013 | 39.37 | 39.59 | 38.71 | 38.77 | 2,389,695 | -0.63(-1.60%) |
Nov 18, 2013 | 39.68 | 40.08 | 39.33 | 39.40 | 1,896,887 | -0.19(-0.47%) |
Nov 15, 2013 | 38.99 | 39.71 | 38.77 | 39.59 | 2,114,014 | +0.84(+2.17%) |
Nov 14, 2013 | 38.67 | 38.90 | 38.22 | 38.75 | 2,093,076 | +0.46(+1.21%) |
Nov 13, 2013 | 37.93 | 38.41 | 37.73 | 38.28 | 2,948,850 | +0.17(+0.46%) |
Nov 12, 2013 | 38.34 | 38.50 | 37.84 | 38.11 | 2,517,120 | -0.25(-0.64%) |
Nov 11, 2013 | 38.60 | 38.72 | 38.28 | 38.36 | 1,788,557 | -0.07(-0.18%) |
Nov 08, 2013 | 38.26 | 38.70 | 38.09 | 38.42 | 3,135,327 | +0.06(+0.17%) |
Nov 07, 2013 | 39.79 | 39.87 | 38.24 | 38.36 | 2,352,024 | -1.13(-2.87%) |
Nov 06, 2013 | 39.41 | 39.86 | 39.12 | 39.49 | 1,944,091 | +0.43(+1.11%) |
Nov 05, 2013 | 38.85 | 40.09 | 38.31 | 39.06 | 4,400,431 | -0.03(-0.07%) |
Nov 04, 2013 | 39.05 | 39.23 | 38.83 | 39.09 | 1,422,542 | +0.14(+0.35%) |
Nov 01, 2013 | 39.18 | 39.32 | 38.44 | 38.95 | 1,470,355 | -0.19(-0.47%) |
Oct 31, 2013 | 38.30 | 39.60 | 38.25 | 39.14 | 1,811,553 | +0.89(+2.32%) |
Oct 30, 2013 | 40.23 | 40.53 | 37.94 | 38.25 | 3,712,614 | -1.46(-3.69%) |
Oct 29, 2013 | 40.22 | 40.33 | 39.58 | 39.71 | 1,940,129 | -0.47(-1.16%) |
Oct 28, 2013 | 40.15 | 40.45 | 40.02 | 40.18 | 1,232,650 | -0.05(-0.13%) |
Oct 25, 2013 | 40.43 | 40.69 | 39.97 | 40.23 | 1,269,069 | -0.15(-0.38%) |
Oct 24, 2013 | 39.78 | 40.90 | 39.62 | 40.38 | 2,015,114 | +0.33(+0.83%) |
Oct 23, 2013 | 40.15 | 40.21 | 39.48 | 40.05 | 1,285,884 | -0.29(-0.71%) |
Oct 22, 2013 | 39.93 | 40.48 | 39.84 | 40.34 | 1,447,848 | +0.34(+0.85%) |
Oct 21, 2013 | 40.12 | 40.13 | 39.58 | 40.00 | 1,276,232 | -0.00(-0.01%) |
Oct 18, 2013 | 39.89 | 40.09 | 39.63 | 40.00 | 879,559 | +0.38(+0.96%) |
Oct 17, 2013 | 39.26 | 39.72 | 39.03 | 39.62 | 1,264,272 | +0.21(+0.54%) |
Oct 16, 2013 | 38.97 | 39.62 | 38.85 | 39.41 | 1,441,081 | +0.86(+2.22%) |
Oct 15, 2013 | 38.98 | 39.00 | 38.38 | 38.56 | 1,173,693 | -0.44(-1.13%) |
Oct 14, 2013 | 38.69 | 39.09 | 38.37 | 39.00 | 1,040,226 | +0.04(+0.10%) |
Oct 11, 2013 | 38.39 | 39.03 | 38.30 | 38.96 | 1,469,483 | +0.54(+1.40%) |
Oct 10, 2013 | 37.64 | 38.64 | 37.53 | 38.42 | 2,416,727 | +1.33(+3.57%) |
Oct 09, 2013 | 37.20 | 37.41 | 36.44 | 37.09 | 2,925,971 | -0.13(-0.35%) |
Oct 08, 2013 | 38.51 | 38.67 | 37.16 | 37.22 | 2,108,499 | -1.25(-3.25%) |
Oct 07, 2013 | 38.59 | 38.90 | 38.44 | 38.47 | 1,137,433 | -0.71(-1.81%) |
Oct 04, 2013 | 38.58 | 39.44 | 38.45 | 39.18 | 1,506,367 | +0.63(+1.64%) |
Oct 03, 2013 | 38.56 | 38.87 | 38.00 | 38.55 | 1,384,300 | -0.19(-0.48%) |
Oct 02, 2013 | 38.09 | 38.76 | 37.98 | 38.73 | 1,472,383 | +0.29(+0.76%) |
Oct 01, 2013 | 38.48 | 38.69 | 38.04 | 38.44 | 1,354,006 | +0.06(+0.15%) |
Sep 30, 2013 | 37.84 | 38.50 | 37.70 | 38.39 | 1,911,249 | -0.05(-0.12%) |
Sep 27, 2013 | 38.44 | 38.51 | 38.22 | 38.43 | 1,221,612 | -0.19(-0.48%) |
Sep 26, 2013 | 38.73 | 39.09 | 38.31 | 38.62 | 1,651,703 | -0.07(-0.18%) |
Sep 25, 2013 | 38.77 | 38.83 | 38.37 | 38.69 | 1,182,811 | -0.05(-0.14%) |
Sep 24, 2013 | 38.28 | 39.03 | 38.24 | 38.74 | 1,727,380 | +0.42(+1.11%) |
Sep 23, 2013 | 38.11 | 38.37 | 37.66 | 38.31 | 1,404,916 | +0.13(+0.34%) |
Sep 20, 2013 | 38.33 | 38.80 | 38.12 | 38.19 | 2,047,381 | -0.12(-0.31%) |
Sep 19, 2013 | 38.50 | 38.68 | 38.14 | 38.30 | 944,755 | +0.00(+0.00%) |
Sep 18, 2013 | 37.96 | 38.43 | 37.67 | 38.30 | 1,971,741 | +0.26(+0.69%) |
Sep 17, 2013 | 37.98 | 38.21 | 37.59 | 38.04 | 1,589,178 | +0.01(+0.02%) |
Sep 16, 2013 | 38.12 | 38.23 | 37.52 | 38.03 | 1,733,870 | +0.52(+1.38%) |
Sep 13, 2013 | 37.34 | 37.57 | 37.00 | 37.52 | 1,177,079 | +0.30(+0.79%) |
Sep 12, 2013 | 37.61 | 37.64 | 36.99 | 37.22 | 1,312,400 | -0.47(-1.24%) |
Sep 11, 2013 | 37.72 | 37.94 | 37.33 | 37.69 | 1,913,264 | +0.02(+0.05%) |
Sep 10, 2013 | 37.64 | 37.87 | 37.47 | 37.67 | 2,156,627 | +0.38(+1.03%) |
Sep 09, 2013 | 37.07 | 37.39 | 37.07 | 37.28 | 2,277,064 | +0.27(+0.73%) |
Sep 06, 2013 | 37.72 | 37.89 | 36.89 | 37.02 | 2,179,672 | -0.57(-1.52%) |
Sep 05, 2013 | 37.69 | 37.98 | 37.55 | 37.59 | 1,650,930 | -0.09(-0.24%) |
Sep 04, 2013 | 36.69 | 37.78 | 36.69 | 37.68 | 2,023,891 | +1.03(+2.80%) |