Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.12 | 46.65 | 45.82 | 46.04 | 0 | +0.22(+0.48%) |
Nov 27, 2013 | 45.76 | 45.94 | 44.63 | 45.82 | 0 | +0.20(+0.44%) |
Nov 26, 2013 | 44.74 | 45.91 | 44.74 | 45.62 | 0 | +0.81(+1.80%) |
Nov 25, 2013 | 45.22 | 45.46 | 44.56 | 44.81 | 168,683 | -0.41(-0.90%) |
Nov 22, 2013 | 44.16 | 45.34 | 43.94 | 45.22 | 0 | +1.06(+2.40%) |
Nov 21, 2013 | 43.23 | 44.16 | 42.85 | 44.16 | 335,576 | +1.25(+2.91%) |
Nov 20, 2013 | 43.00 | 43.28 | 42.36 | 42.91 | 0 | -0.03(-0.06%) |
Nov 19, 2013 | 42.90 | 43.45 | 42.71 | 42.93 | 229,144 | -0.07(-0.16%) |
Nov 18, 2013 | 43.76 | 44.12 | 42.52 | 43.00 | 0 | -0.78(-1.79%) |
Nov 15, 2013 | 45.13 | 45.73 | 43.63 | 43.79 | 0 | -1.35(-3.00%) |
Nov 14, 2013 | 44.90 | 45.73 | 44.44 | 45.14 | 0 | +0.40(+0.90%) |
Nov 13, 2013 | 43.29 | 44.75 | 42.99 | 44.74 | 0 | +1.34(+3.08%) |
Nov 12, 2013 | 42.87 | 43.72 | 42.47 | 43.41 | 0 | +0.44(+1.03%) |
Nov 11, 2013 | 42.90 | 43.72 | 42.77 | 42.96 | 0 | +0.12(+0.28%) |
Nov 08, 2013 | 41.46 | 43.05 | 41.46 | 42.84 | 0 | +1.37(+3.30%) |
Nov 07, 2013 | 43.78 | 43.79 | 40.60 | 41.47 | 433,043 | +0.17(+0.42%) |
Nov 06, 2013 | 41.70 | 42.48 | 41.18 | 41.30 | 370,292 | -0.29(-0.70%) |
Nov 05, 2013 | 40.92 | 42.20 | 40.73 | 41.59 | 0 | +0.59(+1.44%) |
Nov 04, 2013 | 40.35 | 41.04 | 40.10 | 41.00 | 264,914 | +0.90(+2.25%) |
Nov 01, 2013 | 40.08 | 40.29 | 39.43 | 40.10 | 0 | -0.05(-0.12%) |
Oct 31, 2013 | 40.08 | 40.56 | 39.69 | 40.15 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.43 | 40.85 | 40.05 | 40.17 | 152,467 | -0.23(-0.56%) |
Oct 29, 2013 | 40.16 | 40.90 | 39.88 | 40.40 | 0 | +0.40(+0.99%) |
Oct 28, 2013 | 39.73 | 40.15 | 39.59 | 40.01 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.42 | 40.14 | 39.12 | 39.59 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 39.02 | 39.52 | 38.86 | 39.43 | 97,088 | +0.57(+1.48%) |
Oct 23, 2013 | 39.36 | 39.51 | 38.75 | 38.85 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.24 | 39.93 | 38.95 | 39.48 | 147,320 | +0.30(+0.77%) |
Oct 21, 2013 | 38.80 | 39.18 | 38.43 | 39.18 | 204,774 | +0.48(+1.23%) |
Oct 18, 2013 | 38.67 | 38.82 | 38.31 | 38.70 | 207,542 | +0.38(+1.00%) |
Oct 17, 2013 | 38.18 | 38.56 | 37.88 | 38.32 | 242,050 | +0.11(+0.28%) |
Oct 16, 2013 | 37.76 | 38.42 | 37.68 | 38.21 | 220,572 | +0.73(+1.93%) |
Oct 15, 2013 | 37.56 | 38.01 | 37.22 | 37.48 | 253,753 | -0.07(-0.19%) |
Oct 14, 2013 | 37.30 | 37.72 | 37.12 | 37.55 | 179,089 | -0.03(-0.09%) |
Oct 11, 2013 | 37.15 | 37.76 | 36.80 | 37.59 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.46 | 38.42 | 37.08 | 37.34 | 216,843 | +0.23(+0.61%) |
Oct 09, 2013 | 37.24 | 37.48 | 36.86 | 37.12 | 176,266 | -0.10(-0.28%) |
Oct 08, 2013 | 37.50 | 37.91 | 36.83 | 37.22 | 300,055 | -0.21(-0.56%) |
Oct 07, 2013 | 37.93 | 38.40 | 37.42 | 37.43 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.64 | 38.55 | 37.17 | 38.36 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.97 | 38.97 | 37.60 | 37.70 | 0 | -1.40(-3.57%) |
Oct 02, 2013 | 38.62 | 39.23 | 38.16 | 39.10 | 224,404 | +0.41(+1.05%) |
Oct 01, 2013 | 37.83 | 38.81 | 37.37 | 38.69 | 348,678 | +0.86(+2.27%) |
Sep 30, 2013 | 37.13 | 38.07 | 37.13 | 37.83 | 205,962 | +0.45(+1.22%) |
Sep 27, 2013 | 37.60 | 37.81 | 36.92 | 37.38 | 0 | -0.68(-1.78%) |
Sep 26, 2013 | 38.21 | 38.68 | 37.97 | 38.05 | 125,280 | -0.10(-0.27%) |
Sep 25, 2013 | 38.20 | 38.80 | 38.08 | 38.16 | 204,538 | +0.08(+0.20%) |
Sep 24, 2013 | 37.59 | 38.53 | 37.21 | 38.08 | 190,310 | +0.63(+1.69%) |
Sep 23, 2013 | 37.57 | 37.83 | 37.16 | 37.45 | 120,345 | -0.26(-0.70%) |
Sep 20, 2013 | 37.46 | 38.21 | 37.43 | 37.71 | 0 | +0.26(+0.71%) |
Sep 19, 2013 | 38.00 | 38.27 | 37.06 | 37.45 | 99,916 | -0.42(-1.10%) |
Sep 18, 2013 | 37.15 | 38.16 | 37.03 | 37.86 | 0 | +0.65(+1.74%) |
Sep 17, 2013 | 36.97 | 37.34 | 36.81 | 37.22 | 0 | +0.36(+0.97%) |
Sep 16, 2013 | 37.25 | 37.00 | 36.76 | 36.86 | 0 | -0.07(-0.19%) |
Sep 13, 2013 | 37.23 | 37.39 | 36.77 | 36.93 | 0 | -0.15(-0.39%) |
Sep 12, 2013 | 36.90 | 37.19 | 36.72 | 37.08 | 0 | +0.10(+0.26%) |
Sep 11, 2013 | 36.35 | 37.43 | 36.21 | 36.98 | 0 | +0.45(+1.24%) |
Sep 10, 2013 | 36.37 | 36.65 | 36.19 | 36.52 | 287,747 | +0.40(+1.12%) |
Sep 09, 2013 | 35.24 | 36.23 | 35.06 | 36.12 | 0 | +1.11(+3.18%) |
Sep 06, 2013 | 36.26 | 36.26 | 34.39 | 35.01 | 0 | -1.66(-4.52%) |
Sep 05, 2013 | 36.70 | 36.91 | 36.11 | 36.66 | 0 | +0.10(+0.28%) |
Sep 04, 2013 | 35.98 | 37.02 | 35.41 | 36.56 | 0 | +1.12(+3.17%) |