Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.28 | 45.40 | 44.97 | 45.25 | 0 | -0.19(-0.42%) |
Nov 27, 2013 | 45.40 | 45.74 | 45.05 | 45.44 | 0 | +0.16(+0.35%) |
Nov 26, 2013 | 45.39 | 45.52 | 45.00 | 45.28 | 0 | -0.11(-0.24%) |
Nov 25, 2013 | 45.55 | 45.73 | 44.93 | 45.39 | 3,758,616 | -0.47(-1.02%) |
Nov 22, 2013 | 43.64 | 45.95 | 43.55 | 45.86 | 0 | +2.33(+5.35%) |
Nov 21, 2013 | 42.58 | 43.59 | 42.21 | 43.53 | 4,242,387 | +1.19(+2.81%) |
Nov 20, 2013 | 42.50 | 43.04 | 42.21 | 42.34 | 2,801,754 | +0.06(+0.14%) |
Nov 19, 2013 | 43.18 | 43.35 | 42.16 | 42.28 | 0 | -1.02(-2.36%) |
Nov 18, 2013 | 44.14 | 44.40 | 43.24 | 43.30 | 0 | -0.81(-1.84%) |
Nov 15, 2013 | 44.20 | 45.03 | 43.88 | 44.11 | 0 | -0.02(-0.05%) |
Nov 14, 2013 | 42.97 | 44.21 | 42.90 | 44.13 | 2,635,432 | +0.59(+1.36%) |
Nov 13, 2013 | 43.54 | 43.70 | 43.15 | 43.54 | 0 | -0.07(-0.16%) |
Nov 12, 2013 | 43.29 | 43.74 | 43.25 | 43.61 | 0 | +0.13(+0.30%) |
Nov 11, 2013 | 42.71 | 43.74 | 42.44 | 43.48 | 3,664,975 | +0.72(+1.68%) |
Nov 08, 2013 | 41.89 | 42.77 | 41.73 | 42.76 | 0 | +1.00(+2.39%) |
Nov 07, 2013 | 42.25 | 43.17 | 41.41 | 41.76 | 3,884,896 | -0.26(-0.62%) |
Nov 06, 2013 | 41.96 | 42.15 | 41.54 | 42.02 | 2,777,206 | +0.31(+0.74%) |
Nov 05, 2013 | 41.65 | 42.01 | 41.05 | 41.71 | 3,309,529 | -0.09(-0.22%) |
Nov 04, 2013 | 41.85 | 42.00 | 41.49 | 41.80 | 2,733,883 | -0.09(-0.21%) |
Nov 01, 2013 | 40.11 | 41.94 | 40.09 | 41.89 | 0 | +1.99(+4.99%) |
Oct 31, 2013 | 40.10 | 40.34 | 39.85 | 39.90 | 2,222,976 | -0.14(-0.35%) |
Oct 30, 2013 | 40.30 | 40.72 | 39.93 | 40.04 | 2,625,706 | -0.26(-0.65%) |
Oct 29, 2013 | 39.86 | 40.30 | 39.51 | 40.30 | 2,255,078 | +0.63(+1.59%) |
Oct 28, 2013 | 39.80 | 40.04 | 39.46 | 39.67 | 1,187,027 | -0.20(-0.50%) |
Oct 25, 2013 | 40.52 | 40.52 | 39.70 | 39.87 | 0 | -0.33(-0.82%) |
Oct 24, 2013 | 39.59 | 40.36 | 39.54 | 40.20 | 2,349,624 | +0.71(+1.80%) |
Oct 23, 2013 | 39.76 | 39.99 | 39.24 | 39.49 | 1,898,241 | -0.51(-1.27%) |
Oct 22, 2013 | 40.27 | 40.41 | 39.90 | 40.00 | 1,644,820 | -0.02(-0.05%) |
Oct 21, 2013 | 40.36 | 40.62 | 39.83 | 40.02 | 1,995,565 | -0.26(-0.65%) |
Oct 18, 2013 | 40.39 | 40.72 | 40.12 | 40.28 | 2,712,298 | -0.13(-0.32%) |
Oct 17, 2013 | 40.52 | 40.69 | 39.85 | 40.41 | 3,446,536 | -0.37(-0.91%) |
Oct 16, 2013 | 41.00 | 41.13 | 40.66 | 40.78 | 2,078,981 | -0.11(-0.27%) |
Oct 15, 2013 | 41.04 | 41.16 | 40.70 | 40.89 | 3,259,073 | -0.11(-0.27%) |
Oct 14, 2013 | 40.60 | 41.33 | 40.11 | 41.00 | 3,443,296 | -0.05(-0.12%) |
Oct 11, 2013 | 40.57 | 41.13 | 40.39 | 41.05 | 0 | +0.44(+1.08%) |
Oct 10, 2013 | 40.13 | 40.76 | 40.09 | 40.61 | 2,636,909 | +0.65(+1.63%) |
Oct 09, 2013 | 40.47 | 40.62 | 39.36 | 39.96 | 5,027,963 | -0.43(-1.06%) |
Oct 08, 2013 | 41.65 | 41.94 | 40.23 | 40.39 | 3,880,093 | -1.30(-3.12%) |
Oct 07, 2013 | 41.93 | 42.18 | 41.62 | 41.69 | 2,717,858 | -0.80(-1.88%) |
Oct 04, 2013 | 41.96 | 42.79 | 41.68 | 42.49 | 0 | +0.34(+0.81%) |
Oct 03, 2013 | 41.54 | 42.25 | 41.21 | 42.15 | 7,237,450 | -0.40(-0.94%) |
Oct 02, 2013 | 41.29 | 42.82 | 41.03 | 42.55 | 13,159,123 | +2.06(+5.09%) |
Oct 01, 2013 | 40.36 | 40.87 | 40.17 | 40.49 | 8,341,507 | -0.68(-1.65%) |
Sep 30, 2013 | 41.21 | 41.44 | 40.55 | 41.17 | 4,473,238 | -0.62(-1.48%) |
Sep 27, 2013 | 41.59 | 42.11 | 41.45 | 41.79 | 0 | -0.15(-0.36%) |
Sep 26, 2013 | 40.80 | 42.41 | 40.75 | 41.94 | 7,339,688 | +1.27(+3.13%) |
Sep 25, 2013 | 40.64 | 41.10 | 40.28 | 40.67 | 2,696,780 | -0.15(-0.37%) |
Sep 24, 2013 | 40.74 | 41.02 | 40.23 | 40.82 | 2,833,592 | +0.06(+0.15%) |
Sep 23, 2013 | 40.57 | 41.14 | 40.35 | 40.76 | 3,128,530 | -0.24(-0.59%) |
Sep 20, 2013 | 40.96 | 41.13 | 40.68 | 41.00 | 0 | +0.06(+0.15%) |
Sep 19, 2013 | 40.61 | 41.19 | 40.42 | 40.94 | 4,134,654 | +0.32(+0.79%) |
Sep 18, 2013 | 39.50 | 40.68 | 39.41 | 40.62 | 4,678,395 | +1.31(+3.33%) |
Sep 17, 2013 | 39.09 | 39.38 | 38.89 | 39.31 | 0 | +0.24(+0.61%) |
Sep 16, 2013 | 38.73 | 39.11 | 38.55 | 39.07 | 0 | +0.89(+2.33%) |
Sep 13, 2013 | 38.06 | 38.33 | 38.00 | 38.18 | 0 | +0.30(+0.79%) |
Sep 12, 2013 | 38.26 | 38.44 | 37.84 | 37.88 | 2,062,990 | -0.43(-1.12%) |
Sep 11, 2013 | 38.03 | 38.34 | 37.78 | 38.31 | 3,108,276 | +0.23(+0.60%) |
Sep 10, 2013 | 37.89 | 38.15 | 37.87 | 38.08 | 2,077,824 | +0.38(+1.01%) |
Sep 09, 2013 | 37.18 | 37.83 | 37.14 | 37.70 | 0 | +0.56(+1.51%) |
Sep 06, 2013 | 37.25 | 37.33 | 36.68 | 37.14 | 0 | +0.10(+0.27%) |
Sep 05, 2013 | 37.10 | 37.29 | 36.95 | 37.04 | 1,969,161 | -0.08(-0.22%) |
Sep 04, 2013 | 37.05 | 37.41 | 36.90 | 37.12 | 3,630,787 | -0.01(-0.03%) |