Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.55 | 45.64 | 45.19 | 45.26 | 88,648 | -0.08(-0.18%) |
Nov 27, 2013 | 44.98 | 45.46 | 44.75 | 45.34 | 165,779 | +0.38(+0.84%) |
Nov 26, 2013 | 44.37 | 45.01 | 44.29 | 44.96 | 171,666 | +0.53(+1.19%) |
Nov 25, 2013 | 44.01 | 44.71 | 43.98 | 44.43 | 169,910 | +0.53(+1.21%) |
Nov 22, 2013 | 43.91 | 44.05 | 43.50 | 43.90 | 158,763 | +0.08(+0.18%) |
Nov 21, 2013 | 43.30 | 43.94 | 43.14 | 43.82 | 163,092 | +0.72(+1.66%) |
Nov 20, 2013 | 43.64 | 43.73 | 42.89 | 43.11 | 187,254 | -0.49(-1.13%) |
Nov 19, 2013 | 44.11 | 44.41 | 43.46 | 43.60 | 166,701 | -0.50(-1.14%) |
Nov 18, 2013 | 44.10 | 44.51 | 43.64 | 44.10 | 239,596 | +0.08(+0.18%) |
Nov 15, 2013 | 43.72 | 44.06 | 43.47 | 44.03 | 271,951 | +0.29(+0.67%) |
Nov 14, 2013 | 43.73 | 43.84 | 43.23 | 43.73 | 193,727 | +0.04(+0.10%) |
Nov 13, 2013 | 42.81 | 43.70 | 42.66 | 43.69 | 172,853 | +0.62(+1.44%) |
Nov 12, 2013 | 42.54 | 43.10 | 42.43 | 43.07 | 182,508 | +0.39(+0.91%) |
Nov 11, 2013 | 42.61 | 43.00 | 42.16 | 42.68 | 257,503 | +0.05(+0.12%) |
Nov 08, 2013 | 42.28 | 42.74 | 42.28 | 42.63 | 227,699 | +0.24(+0.56%) |
Nov 07, 2013 | 42.99 | 43.45 | 42.32 | 42.39 | 218,514 | -0.48(-1.11%) |
Nov 06, 2013 | 43.06 | 43.18 | 42.62 | 42.87 | 171,044 | -0.05(-0.12%) |
Nov 05, 2013 | 42.94 | 43.30 | 42.51 | 42.92 | 208,754 | -0.30(-0.70%) |
Nov 04, 2013 | 42.60 | 43.44 | 42.35 | 43.22 | 338,124 | +0.84(+1.98%) |
Nov 01, 2013 | 42.18 | 42.58 | 41.83 | 42.38 | 358,794 | +0.09(+0.21%) |
Oct 31, 2013 | 41.90 | 42.70 | 41.81 | 42.29 | 191,971 | +0.25(+0.59%) |
Oct 30, 2013 | 42.74 | 42.74 | 41.59 | 42.05 | 197,514 | -0.57(-1.33%) |
Oct 29, 2013 | 42.34 | 42.62 | 41.99 | 42.61 | 172,118 | +0.31(+0.73%) |
Oct 28, 2013 | 42.32 | 42.54 | 41.89 | 42.30 | 204,998 | -0.09(-0.21%) |
Oct 25, 2013 | 42.87 | 42.87 | 42.04 | 42.39 | 159,067 | -0.27(-0.62%) |
Oct 24, 2013 | 42.84 | 43.02 | 42.58 | 42.66 | 187,912 | -0.19(-0.43%) |
Oct 23, 2013 | 42.45 | 42.84 | 42.06 | 42.84 | 243,584 | +0.29(+0.69%) |
Oct 22, 2013 | 42.04 | 43.11 | 41.98 | 42.55 | 468,940 | +0.60(+1.43%) |
Oct 21, 2013 | 41.80 | 41.98 | 41.56 | 41.95 | 248,902 | +0.34(+0.81%) |
Oct 18, 2013 | 42.24 | 42.66 | 41.43 | 41.61 | 1,635,080 | -0.22(-0.53%) |
Oct 17, 2013 | 40.47 | 41.83 | 40.39 | 41.83 | 338,130 | +1.11(+2.73%) |
Oct 16, 2013 | 40.31 | 40.92 | 39.99 | 40.72 | 215,210 | +0.70(+1.74%) |
Oct 15, 2013 | 40.34 | 40.91 | 39.92 | 40.02 | 138,205 | -0.38(-0.94%) |
Oct 14, 2013 | 40.28 | 40.68 | 40.16 | 40.40 | 317,712 | +0.06(+0.15%) |
Oct 11, 2013 | 39.59 | 40.35 | 39.59 | 40.34 | 236,408 | +0.67(+1.69%) |
Oct 10, 2013 | 39.43 | 39.79 | 39.27 | 39.67 | 237,864 | +0.65(+1.67%) |
Oct 09, 2013 | 38.59 | 39.22 | 38.45 | 39.02 | 284,390 | +0.68(+1.77%) |
Oct 08, 2013 | 38.86 | 39.01 | 38.31 | 38.34 | 297,742 | -0.48(-1.25%) |
Oct 07, 2013 | 39.42 | 39.54 | 38.81 | 38.82 | 354,799 | -0.83(-2.09%) |
Oct 04, 2013 | 39.71 | 40.03 | 39.37 | 39.65 | 451,530 | -0.41(-1.01%) |
Oct 03, 2013 | 39.82 | 40.23 | 39.43 | 40.06 | 290,286 | +0.04(+0.11%) |
Oct 02, 2013 | 40.30 | 40.30 | 39.40 | 40.02 | 250,139 | -0.49(-1.22%) |
Oct 01, 2013 | 39.84 | 40.60 | 39.77 | 40.51 | 574,947 | +0.67(+1.68%) |
Sep 30, 2013 | 37.90 | 40.18 | 37.86 | 39.84 | 668,521 | +1.38(+3.60%) |
Sep 27, 2013 | 37.90 | 38.87 | 37.72 | 38.45 | 589,295 | +0.30(+0.79%) |
Sep 26, 2013 | 36.77 | 39.01 | 36.77 | 38.15 | 1,198,005 | +2.52(+7.08%) |
Sep 25, 2013 | 35.84 | 35.92 | 35.27 | 35.63 | 619,038 | -0.17(-0.47%) |
Sep 24, 2013 | 36.40 | 36.40 | 35.72 | 35.80 | 570,631 | -0.52(-1.43%) |
Sep 23, 2013 | 35.86 | 36.44 | 35.79 | 36.32 | 606,917 | +0.51(+1.43%) |
Sep 20, 2013 | 35.47 | 36.29 | 35.41 | 35.81 | 573,384 | +0.54(+1.52%) |
Sep 19, 2013 | 34.89 | 35.36 | 34.89 | 35.27 | 154,058 | +0.40(+1.14%) |
Sep 18, 2013 | 34.74 | 35.22 | 34.64 | 34.88 | 329,249 | +0.05(+0.15%) |
Sep 17, 2013 | 34.78 | 34.92 | 34.56 | 34.82 | 425,096 | +0.02(+0.05%) |
Sep 16, 2013 | 34.73 | 35.00 | 34.73 | 34.80 | 447,900 | +0.46(+1.33%) |
Sep 13, 2013 | 34.32 | 34.64 | 34.06 | 34.35 | 249,672 | +0.08(+0.23%) |
Sep 12, 2013 | 35.21 | 35.70 | 34.16 | 34.27 | 366,881 | -1.08(-3.04%) |
Sep 11, 2013 | 35.33 | 35.68 | 34.93 | 35.34 | 442,565 | +0.02(+0.05%) |
Sep 10, 2013 | 35.05 | 35.47 | 34.89 | 35.33 | 255,129 | +0.34(+0.96%) |
Sep 09, 2013 | 34.68 | 35.03 | 34.28 | 34.99 | 162,301 | +0.38(+1.10%) |
Sep 06, 2013 | 34.67 | 34.76 | 33.89 | 34.61 | 256,227 | +0.08(+0.23%) |
Sep 05, 2013 | 33.71 | 34.58 | 33.71 | 34.53 | 387,881 | +0.76(+2.24%) |
Sep 04, 2013 | 33.58 | 33.83 | 33.46 | 33.77 | 141,962 | +0.29(+0.87%) |