Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.10 | 46.10 | 45.78 | 45.82 | 159,662 | -0.17(-0.37%) |
Nov 27, 2013 | 45.89 | 45.99 | 45.83 | 45.99 | 143,704 | +0.22(+0.47%) |
Nov 26, 2013 | 45.75 | 45.90 | 45.65 | 45.78 | 211,904 | +0.10(+0.23%) |
Nov 25, 2013 | 45.87 | 45.87 | 45.58 | 45.67 | 227,731 | -0.08(-0.17%) |
Nov 22, 2013 | 45.56 | 45.76 | 45.44 | 45.75 | 248,366 | +0.25(+0.55%) |
Nov 21, 2013 | 45.31 | 45.51 | 45.17 | 45.50 | 240,256 | +0.40(+0.89%) |
Nov 20, 2013 | 45.36 | 45.45 | 45.01 | 45.10 | 211,234 | -0.20(-0.44%) |
Nov 19, 2013 | 45.50 | 45.63 | 45.23 | 45.30 | 208,173 | -0.28(-0.61%) |
Nov 18, 2013 | 45.85 | 45.88 | 45.48 | 45.58 | 257,854 | -0.03(-0.07%) |
Nov 15, 2013 | 45.47 | 45.62 | 45.36 | 45.61 | 194,115 | +0.24(+0.54%) |
Nov 14, 2013 | 45.33 | 45.41 | 45.12 | 45.37 | 213,460 | +0.18(+0.41%) |
Nov 13, 2013 | 44.68 | 45.18 | 44.64 | 45.18 | 179,295 | +0.35(+0.78%) |
Nov 12, 2013 | 44.75 | 44.92 | 44.67 | 44.84 | 144,579 | -0.01(-0.03%) |
Nov 11, 2013 | 44.75 | 44.87 | 44.72 | 44.85 | 178,699 | +0.00(+0.01%) |
Nov 08, 2013 | 44.31 | 44.85 | 44.26 | 44.84 | 472,590 | +0.58(+1.31%) |
Nov 07, 2013 | 44.87 | 45.03 | 44.22 | 44.27 | 256,477 | -0.54(-1.20%) |
Nov 06, 2013 | 44.84 | 44.90 | 44.61 | 44.80 | 176,126 | +0.12(+0.26%) |
Nov 05, 2013 | 44.62 | 44.80 | 44.38 | 44.69 | 175,951 | -0.14(-0.30%) |
Nov 04, 2013 | 44.72 | 44.83 | 44.62 | 44.82 | 222,565 | +0.23(+0.52%) |
Nov 01, 2013 | 44.36 | 44.69 | 44.25 | 44.59 | 266,285 | +0.24(+0.55%) |
Oct 31, 2013 | 44.35 | 44.63 | 44.19 | 44.35 | 166,014 | +0.02(+0.05%) |
Oct 30, 2013 | 44.63 | 44.74 | 44.26 | 44.32 | 150,196 | -0.30(-0.66%) |
Oct 29, 2013 | 44.57 | 44.62 | 44.37 | 44.62 | 368,800 | +0.09(+0.21%) |
Oct 28, 2013 | 44.48 | 44.56 | 44.36 | 44.53 | 2,797,625 | -0.01(-0.03%) |
Oct 25, 2013 | 44.46 | 44.54 | 44.24 | 44.54 | 601,762 | +0.18(+0.40%) |
Oct 24, 2013 | 44.16 | 44.40 | 44.13 | 44.36 | 132,539 | +0.29(+0.66%) |
Oct 23, 2013 | 44.09 | 44.11 | 43.85 | 44.07 | 211,134 | -0.09(-0.21%) |
Oct 22, 2013 | 44.11 | 44.36 | 44.05 | 44.16 | 278,204 | +0.21(+0.48%) |
Oct 21, 2013 | 43.93 | 44.03 | 43.84 | 43.95 | 403,561 | +0.13(+0.29%) |
Oct 18, 2013 | 43.59 | 43.84 | 43.50 | 43.83 | 276,090 | +0.53(+1.22%) |
Oct 17, 2013 | 42.85 | 43.30 | 42.84 | 43.30 | 184,095 | +0.36(+0.83%) |
Oct 16, 2013 | 42.87 | 43.04 | 42.67 | 42.94 | 311,518 | +0.32(+0.75%) |
Oct 15, 2013 | 43.03 | 43.03 | 42.56 | 42.62 | 518,790 | -0.42(-0.97%) |
Oct 14, 2013 | 42.57 | 43.06 | 42.57 | 43.04 | 2,256,445 | +0.18(+0.43%) |
Oct 11, 2013 | 42.54 | 42.90 | 42.50 | 42.86 | 874,082 | +0.25(+0.60%) |
Oct 10, 2013 | 41.99 | 42.60 | 41.98 | 42.60 | 221,762 | +1.04(+2.50%) |
Oct 09, 2013 | 41.76 | 41.77 | 41.27 | 41.57 | 1,161,029 | -0.04(-0.10%) |
Oct 08, 2013 | 42.17 | 42.26 | 41.60 | 41.61 | 357,671 | -0.55(-1.31%) |
Oct 07, 2013 | 42.14 | 42.41 | 42.03 | 42.16 | 1,084,010 | -0.34(-0.81%) |
Oct 04, 2013 | 42.45 | 42.54 | 42.21 | 42.51 | 426,206 | +0.22(+0.52%) |
Oct 03, 2013 | 42.63 | 42.65 | 41.98 | 42.28 | 1,331,636 | -0.47(-1.09%) |
Oct 02, 2013 | 42.67 | 42.75 | 42.42 | 42.75 | 211,366 | -0.13(-0.31%) |
Oct 01, 2013 | 42.59 | 42.93 | 42.55 | 42.88 | 818,941 | +0.36(+0.84%) |
Sep 30, 2013 | 42.33 | 42.67 | 42.22 | 42.52 | 495,249 | -0.18(-0.42%) |
Sep 27, 2013 | 42.73 | 42.74 | 42.07 | 42.70 | 166,828 | -0.26(-0.61%) |
Sep 26, 2013 | 42.97 | 43.08 | 42.79 | 42.97 | 639,279 | +0.16(+0.36%) |
Sep 25, 2013 | 42.91 | 43.06 | 42.81 | 42.81 | 156,123 | -0.11(-0.26%) |
Sep 24, 2013 | 42.84 | 43.17 | 42.74 | 42.92 | 315,396 | +0.13(+0.31%) |
Sep 23, 2013 | 42.89 | 43.00 | 42.59 | 42.79 | 2,204,786 | -0.19(-0.45%) |
Sep 20, 2013 | 43.50 | 43.55 | 42.98 | 42.98 | 209,599 | -0.48(-1.10%) |
Sep 19, 2013 | 43.51 | 43.68 | 43.41 | 43.46 | 233,752 | +0.07(+0.17%) |
Sep 18, 2013 | 42.87 | 43.46 | 42.72 | 43.39 | 292,805 | +0.50(+1.16%) |
Sep 17, 2013 | 42.82 | 42.89 | 42.66 | 42.89 | 280,759 | +0.18(+0.43%) |
Sep 16, 2013 | 42.80 | 42.82 | 42.62 | 42.71 | 2,220,781 | +0.50(+1.18%) |
Sep 13, 2013 | 42.23 | 42.23 | 42.00 | 42.21 | 95,311 | +0.07(+0.16%) |
Sep 12, 2013 | 42.42 | 42.42 | 42.09 | 42.14 | 190,924 | -0.16(-0.39%) |
Sep 11, 2013 | 42.20 | 42.31 | 42.02 | 42.31 | 287,127 | +0.16(+0.38%) |
Sep 10, 2013 | 41.84 | 42.17 | 41.83 | 42.15 | 316,326 | +0.59(+1.42%) |
Sep 09, 2013 | 41.11 | 41.63 | 41.11 | 41.56 | 357,921 | +0.56(+1.37%) |
Sep 06, 2013 | 41.03 | 41.29 | 40.77 | 41.00 | 135,077 | +0.00(+0.01%) |
Sep 05, 2013 | 40.83 | 41.07 | 40.75 | 40.99 | 366,948 | +0.15(+0.36%) |
Sep 04, 2013 | 40.44 | 40.89 | 40.42 | 40.85 | 433,445 | +0.37(+0.90%) |