Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.16 | 45.56 | 44.85 | 45.24 | 894,718 | +0.40(+0.90%) |
Nov 27, 2013 | 44.86 | 45.07 | 44.67 | 44.84 | 900,635 | +0.26(+0.57%) |
Nov 26, 2013 | 44.74 | 44.86 | 44.33 | 44.58 | 2,137,638 | +0.03(+0.07%) |
Nov 25, 2013 | 45.01 | 45.14 | 44.47 | 44.55 | 1,512,400 | -0.17(-0.38%) |
Nov 22, 2013 | 44.78 | 44.85 | 44.37 | 44.72 | 1,402,649 | +0.02(+0.03%) |
Nov 21, 2013 | 44.09 | 44.97 | 44.04 | 44.71 | 1,612,644 | +0.74(+1.69%) |
Nov 20, 2013 | 43.78 | 44.27 | 43.49 | 43.96 | 3,720,777 | +0.55(+1.26%) |
Nov 19, 2013 | 44.65 | 45.19 | 43.28 | 43.42 | 4,626,196 | -1.14(-2.57%) |
Nov 18, 2013 | 44.92 | 45.07 | 44.35 | 44.56 | 2,122,333 | -0.32(-0.71%) |
Nov 15, 2013 | 44.30 | 44.89 | 44.09 | 44.88 | 3,095,230 | +0.87(+1.98%) |
Nov 14, 2013 | 43.14 | 44.10 | 43.12 | 44.00 | 1,924,659 | +1.51(+3.55%) |
Nov 12, 2013 | 42.17 | 42.54 | 42.03 | 42.50 | 2,747,006 | +0.29(+0.68%) |
Nov 11, 2013 | 42.46 | 42.63 | 41.92 | 42.21 | 1,891,778 | -0.48(-1.12%) |
Nov 08, 2013 | 41.61 | 42.74 | 41.61 | 42.69 | 2,420,381 | +1.08(+2.59%) |
Nov 07, 2013 | 43.07 | 43.19 | 41.46 | 41.61 | 3,934,864 | -1.42(-3.29%) |
Nov 06, 2013 | 43.12 | 43.65 | 42.37 | 43.03 | 3,346,915 | +0.65(+1.55%) |
Nov 05, 2013 | 41.93 | 42.94 | 41.13 | 42.37 | 5,240,433 | -2.30(-5.16%) |
Nov 04, 2013 | 44.35 | 44.71 | 44.10 | 44.68 | 2,432,679 | +0.38(+0.85%) |
Nov 01, 2013 | 44.06 | 44.35 | 43.61 | 44.30 | 1,852,203 | +0.24(+0.54%) |
Oct 31, 2013 | 43.45 | 44.35 | 43.41 | 44.06 | 1,509,082 | +0.49(+1.11%) |
Oct 30, 2013 | 43.78 | 44.24 | 43.21 | 43.58 | 3,730,783 | -0.02(-0.04%) |
Oct 29, 2013 | 43.90 | 43.91 | 43.41 | 43.59 | 4,505,773 | -0.33(-0.75%) |
Oct 28, 2013 | 44.61 | 44.74 | 43.84 | 43.92 | 2,205,340 | -0.78(-1.74%) |
Oct 25, 2013 | 45.31 | 45.40 | 44.42 | 44.70 | 2,579,656 | -0.16(-0.36%) |
Oct 24, 2013 | 44.75 | 45.03 | 44.42 | 44.86 | 1,405,028 | +0.26(+0.59%) |
Oct 23, 2013 | 45.69 | 45.73 | 44.31 | 44.60 | 2,631,391 | -1.16(-2.54%) |
Oct 22, 2013 | 46.08 | 46.26 | 45.35 | 45.76 | 1,820,339 | -0.06(-0.13%) |
Oct 21, 2013 | 46.39 | 46.45 | 45.56 | 45.82 | 1,361,709 | -0.39(-0.85%) |
Oct 18, 2013 | 46.45 | 46.45 | 45.92 | 46.22 | 5,072,314 | -0.03(-0.07%) |
Oct 17, 2013 | 45.40 | 46.26 | 45.32 | 46.25 | 2,473,055 | +0.75(+1.66%) |
Oct 16, 2013 | 44.39 | 45.49 | 44.26 | 45.49 | 2,720,074 | +1.66(+3.80%) |
Oct 15, 2013 | 44.00 | 44.35 | 43.62 | 43.83 | 1,284,123 | -0.37(-0.84%) |
Oct 14, 2013 | 43.76 | 44.51 | 43.42 | 44.20 | 2,976,021 | +0.05(+0.12%) |
Oct 11, 2013 | 44.39 | 44.56 | 43.88 | 44.15 | 2,852,631 | -0.32(-0.71%) |
Oct 10, 2013 | 43.31 | 44.58 | 43.07 | 44.46 | 2,643,247 | +1.39(+3.24%) |
Oct 09, 2013 | 43.11 | 43.38 | 42.08 | 43.07 | 3,522,867 | +0.02(+0.05%) |
Oct 08, 2013 | 44.48 | 44.68 | 43.03 | 43.04 | 2,988,032 | -1.46(-3.27%) |
Oct 07, 2013 | 44.27 | 44.82 | 44.00 | 44.50 | 1,473,317 | -0.18(-0.41%) |
Oct 04, 2013 | 44.35 | 45.03 | 44.35 | 44.68 | 4,788,188 | +0.36(+0.82%) |
Oct 03, 2013 | 44.56 | 44.87 | 43.84 | 44.32 | 2,709,400 | -0.52(-1.15%) |
Oct 02, 2013 | 45.09 | 45.09 | 44.37 | 44.84 | 1,988,274 | -0.48(-1.05%) |
Oct 01, 2013 | 45.22 | 45.86 | 44.66 | 45.32 | 7,164,108 | +0.30(+0.67%) |
Sep 27, 2013 | 44.76 | 45.06 | 44.65 | 45.02 | 1,733,918 | +0.05(+0.12%) |
Sep 26, 2013 | 44.57 | 45.06 | 44.47 | 44.96 | 1,051,252 | +0.54(+1.21%) |
Sep 25, 2013 | 44.78 | 44.82 | 44.40 | 44.42 | 1,489,308 | -0.24(-0.53%) |
Sep 24, 2013 | 44.06 | 45.04 | 43.99 | 44.66 | 1,819,340 | +0.52(+1.17%) |
Sep 23, 2013 | 44.45 | 44.65 | 43.61 | 44.15 | 1,323,631 | -0.53(-1.19%) |
Sep 20, 2013 | 44.95 | 45.14 | 44.58 | 44.68 | 3,652,424 | -0.08(-0.19%) |
Sep 19, 2013 | 44.46 | 44.97 | 44.39 | 44.76 | 2,021,540 | +0.58(+1.31%) |
Sep 18, 2013 | 43.95 | 44.58 | 43.41 | 44.18 | 2,645,395 | +0.22(+0.49%) |
Sep 17, 2013 | 43.98 | 44.19 | 43.50 | 43.97 | 2,046,509 | +0.05(+0.11%) |
Sep 16, 2013 | 44.43 | 44.36 | 43.88 | 43.92 | 1,166,758 | +0.09(+0.21%) |
Sep 13, 2013 | 43.59 | 43.84 | 43.14 | 43.83 | 1,669,205 | +0.26(+0.60%) |
Sep 12, 2013 | 44.34 | 44.36 | 43.11 | 43.57 | 2,173,468 | -0.84(-1.89%) |
Sep 11, 2013 | 44.21 | 44.56 | 44.01 | 44.41 | 2,337,538 | +0.19(+0.44%) |
Sep 10, 2013 | 43.91 | 44.46 | 43.91 | 44.21 | 1,695,345 | +0.66(+1.52%) |
Sep 09, 2013 | 43.57 | 43.91 | 43.53 | 43.55 | 3,095,928 | +0.03(+0.07%) |
Sep 06, 2013 | 44.29 | 44.55 | 43.44 | 43.52 | 2,262,722 | -0.75(-1.69%) |
Sep 05, 2013 | 43.78 | 44.88 | 43.68 | 44.27 | 2,874,719 | +0.61(+1.39%) |
Sep 04, 2013 | 43.14 | 43.78 | 42.60 | 43.66 | 2,059,671 | +0.54(+1.25%) |