Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.45 | 44.45 | 43.82 | 43.98 | 82,438 | -0.33(-0.75%) |
Nov 27, 2013 | 43.97 | 44.42 | 43.82 | 44.32 | 137,732 | +0.36(+0.81%) |
Nov 26, 2013 | 44.14 | 44.78 | 43.83 | 43.96 | 127,509 | -0.25(-0.56%) |
Nov 25, 2013 | 44.75 | 44.97 | 44.09 | 44.21 | 93,556 | -0.56(-1.25%) |
Nov 22, 2013 | 44.51 | 44.93 | 43.97 | 44.77 | 163,158 | +0.16(+0.36%) |
Nov 21, 2013 | 44.07 | 44.63 | 43.66 | 44.61 | 86,872 | +0.73(+1.65%) |
Nov 20, 2013 | 44.33 | 44.84 | 43.66 | 43.88 | 98,446 | -0.40(-0.90%) |
Nov 19, 2013 | 44.61 | 44.78 | 43.94 | 44.28 | 111,232 | -0.44(-0.99%) |
Nov 18, 2013 | 45.09 | 45.35 | 44.67 | 44.72 | 133,515 | -0.35(-0.77%) |
Nov 15, 2013 | 44.62 | 45.14 | 44.30 | 45.07 | 147,710 | +0.37(+0.83%) |
Nov 14, 2013 | 44.51 | 45.16 | 44.51 | 44.70 | 93,168 | +0.24(+0.54%) |
Nov 13, 2013 | 43.81 | 44.49 | 43.57 | 44.46 | 92,318 | +0.50(+1.14%) |
Nov 12, 2013 | 44.23 | 44.23 | 43.55 | 43.96 | 68,368 | -0.29(-0.66%) |
Nov 11, 2013 | 44.39 | 44.70 | 44.10 | 44.25 | 61,904 | -0.09(-0.20%) |
Nov 08, 2013 | 45.05 | 45.05 | 43.63 | 44.34 | 153,341 | -0.84(-1.86%) |
Nov 07, 2013 | 45.99 | 46.00 | 45.03 | 45.18 | 166,550 | -0.65(-1.43%) |
Nov 06, 2013 | 46.15 | 46.51 | 45.80 | 45.83 | 69,451 | -0.05(-0.11%) |
Nov 05, 2013 | 46.47 | 46.47 | 45.81 | 45.88 | 133,581 | -0.91(-1.94%) |
Nov 04, 2013 | 46.60 | 46.81 | 45.73 | 46.79 | 238,032 | +0.23(+0.50%) |
Nov 01, 2013 | 46.12 | 46.72 | 45.72 | 46.56 | 358,831 | +0.35(+0.75%) |
Oct 31, 2013 | 46.34 | 46.73 | 45.92 | 46.21 | 165,916 | -0.12(-0.27%) |
Oct 30, 2013 | 46.49 | 46.55 | 46.20 | 46.34 | 148,297 | -0.12(-0.27%) |
Oct 29, 2013 | 46.56 | 46.56 | 46.09 | 46.46 | 161,611 | -0.10(-0.22%) |
Oct 28, 2013 | 46.65 | 46.65 | 46.02 | 46.56 | 144,364 | -0.12(-0.25%) |
Oct 25, 2013 | 46.78 | 46.83 | 45.84 | 46.68 | 404,749 | +0.09(+0.20%) |
Oct 24, 2013 | 46.71 | 46.79 | 46.37 | 46.58 | 554,422 | -0.19(-0.40%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.41 | 46.77 | 272,558 | -0.05(-0.11%) |
Oct 22, 2013 | 47.00 | 47.28 | 46.65 | 46.82 | 296,860 | +0.06(+0.12%) |
Oct 21, 2013 | 46.82 | 46.89 | 46.52 | 46.76 | 206,755 | -0.05(-0.11%) |
Oct 18, 2013 | 47.08 | 47.22 | 46.17 | 46.81 | 194,726 | +0.65(+1.42%) |
Oct 17, 2013 | 45.36 | 46.28 | 45.26 | 46.16 | 312,995 | +0.44(+0.95%) |
Oct 16, 2013 | 45.03 | 45.99 | 45.03 | 45.73 | 209,096 | +0.68(+1.51%) |
Oct 15, 2013 | 44.64 | 45.34 | 44.54 | 45.04 | 148,549 | +0.19(+0.42%) |
Oct 14, 2013 | 45.04 | 45.55 | 44.70 | 44.85 | 196,475 | -0.49(-1.07%) |
Oct 11, 2013 | 44.00 | 45.45 | 43.69 | 45.34 | 229,434 | +1.04(+2.34%) |
Oct 10, 2013 | 43.34 | 44.32 | 43.18 | 44.30 | 104,870 | +1.37(+3.20%) |
Oct 09, 2013 | 42.61 | 43.26 | 42.26 | 42.93 | 220,388 | +0.33(+0.77%) |
Oct 08, 2013 | 43.08 | 43.39 | 42.57 | 42.60 | 200,128 | -0.44(-1.03%) |
Oct 07, 2013 | 42.72 | 43.16 | 42.68 | 43.05 | 118,352 | +0.07(+0.15%) |
Oct 04, 2013 | 42.59 | 43.26 | 42.47 | 42.98 | 98,032 | +0.29(+0.68%) |
Oct 03, 2013 | 43.14 | 43.14 | 42.46 | 42.69 | 214,696 | -0.47(-1.09%) |
Oct 02, 2013 | 43.84 | 43.97 | 43.05 | 43.16 | 333,195 | -0.88(-1.99%) |
Oct 01, 2013 | 43.07 | 44.46 | 42.82 | 44.04 | 347,829 | +1.06(+2.47%) |
Sep 30, 2013 | 42.80 | 43.28 | 42.72 | 42.98 | 146,861 | -0.12(-0.29%) |
Sep 27, 2013 | 43.08 | 43.49 | 42.94 | 43.10 | 144,430 | -0.15(-0.34%) |
Sep 26, 2013 | 42.96 | 43.31 | 42.89 | 43.25 | 174,803 | +0.42(+0.98%) |
Sep 25, 2013 | 42.57 | 42.88 | 42.53 | 42.83 | 172,743 | +0.26(+0.61%) |
Sep 24, 2013 | 42.73 | 43.02 | 42.43 | 42.57 | 124,905 | -0.21(-0.49%) |
Sep 23, 2013 | 42.97 | 43.42 | 42.77 | 42.78 | 119,857 | -0.31(-0.72%) |
Sep 20, 2013 | 43.77 | 43.77 | 43.05 | 43.09 | 295,539 | -0.42(-0.97%) |
Sep 19, 2013 | 43.50 | 44.02 | 43.38 | 43.51 | 159,489 | -0.01(-0.03%) |
Sep 18, 2013 | 42.04 | 43.57 | 41.53 | 43.53 | 210,405 | +1.40(+3.33%) |
Sep 17, 2013 | 42.55 | 42.82 | 41.93 | 42.12 | 186,573 | -0.33(-0.79%) |
Sep 16, 2013 | 42.78 | 42.83 | 42.24 | 42.46 | 153,777 | +0.27(+0.65%) |
Sep 13, 2013 | 41.95 | 42.19 | 41.88 | 42.19 | 166,601 | +0.35(+0.84%) |
Sep 12, 2013 | 42.10 | 42.41 | 41.70 | 41.83 | 150,425 | -0.32(-0.75%) |
Sep 11, 2013 | 41.83 | 42.68 | 41.83 | 42.15 | 145,225 | +0.17(+0.41%) |
Sep 10, 2013 | 41.95 | 41.99 | 41.54 | 41.98 | 225,978 | +0.33(+0.79%) |
Sep 09, 2013 | 40.70 | 41.65 | 40.47 | 41.65 | 176,476 | +1.21(+2.99%) |
Sep 06, 2013 | 40.11 | 40.97 | 39.92 | 40.44 | 261,290 | +0.63(+1.59%) |
Sep 05, 2013 | 40.34 | 40.48 | 39.74 | 39.80 | 237,450 | -0.45(-1.13%) |
Sep 04, 2013 | 39.96 | 40.61 | 39.75 | 40.26 | 166,807 | +0.41(+1.03%) |