Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.35 | 40.35 | 39.63 | 39.67 | 162,369 | -0.44(-1.11%) |
Nov 27, 2013 | 40.29 | 40.29 | 39.80 | 40.12 | 181,852 | -0.07(-0.18%) |
Nov 26, 2013 | 40.07 | 40.30 | 39.98 | 40.19 | 223,907 | +0.07(+0.18%) |
Nov 25, 2013 | 40.28 | 40.38 | 40.02 | 40.12 | 194,950 | -0.15(-0.38%) |
Nov 22, 2013 | 40.37 | 40.37 | 40.00 | 40.27 | 205,468 | -0.10(-0.24%) |
Nov 21, 2013 | 40.13 | 40.42 | 40.13 | 40.37 | 301,270 | +0.24(+0.60%) |
Nov 20, 2013 | 40.18 | 40.45 | 39.86 | 40.13 | 284,855 | +0.11(+0.28%) |
Nov 19, 2013 | 40.27 | 40.63 | 39.85 | 40.01 | 288,779 | -0.26(-0.64%) |
Nov 18, 2013 | 40.77 | 40.77 | 40.14 | 40.27 | 326,830 | -0.34(-0.84%) |
Nov 15, 2013 | 41.05 | 41.11 | 40.35 | 40.61 | 320,711 | -0.49(-1.20%) |
Nov 14, 2013 | 41.26 | 41.36 | 40.87 | 41.10 | 285,026 | -0.15(-0.37%) |
Nov 13, 2013 | 41.08 | 41.42 | 40.99 | 41.26 | 296,392 | -0.10(-0.25%) |
Nov 12, 2013 | 41.04 | 41.40 | 40.99 | 41.36 | 141,456 | +0.26(+0.63%) |
Nov 11, 2013 | 41.79 | 41.85 | 41.04 | 41.10 | 314,674 | -0.88(-2.10%) |
Nov 08, 2013 | 40.99 | 42.00 | 40.99 | 41.98 | 149,149 | +0.91(+2.22%) |
Nov 07, 2013 | 41.85 | 41.85 | 41.05 | 41.07 | 239,050 | -0.74(-1.78%) |
Nov 06, 2013 | 41.60 | 41.97 | 41.34 | 41.81 | 162,730 | +0.40(+0.97%) |
Nov 05, 2013 | 41.57 | 41.64 | 41.06 | 41.41 | 188,622 | -0.26(-0.62%) |
Nov 04, 2013 | 41.13 | 41.77 | 40.68 | 41.67 | 355,293 | +0.46(+1.11%) |
Nov 01, 2013 | 41.82 | 42.11 | 40.76 | 41.21 | 505,587 | -0.69(-1.65%) |
Oct 31, 2013 | 42.21 | 42.46 | 41.90 | 41.90 | 259,854 | -0.32(-0.76%) |
Oct 30, 2013 | 42.84 | 42.84 | 41.84 | 42.22 | 213,372 | -0.63(-1.48%) |
Oct 29, 2013 | 42.74 | 42.88 | 42.20 | 42.86 | 169,981 | +0.31(+0.74%) |
Oct 28, 2013 | 42.47 | 42.64 | 42.21 | 42.54 | 136,748 | +0.14(+0.34%) |
Oct 25, 2013 | 42.49 | 42.57 | 42.13 | 42.40 | 224,583 | -0.09(-0.21%) |
Oct 24, 2013 | 42.38 | 42.75 | 42.22 | 42.49 | 212,542 | +0.15(+0.36%) |
Oct 23, 2013 | 42.09 | 42.78 | 42.01 | 42.33 | 288,293 | +0.00(+0.00%) |
Oct 22, 2013 | 42.06 | 42.78 | 41.92 | 42.33 | 242,642 | +0.39(+0.92%) |
Oct 21, 2013 | 42.66 | 42.70 | 41.73 | 41.95 | 316,929 | -0.56(-1.32%) |
Oct 18, 2013 | 40.81 | 42.51 | 40.81 | 42.51 | 414,177 | +2.51(+6.27%) |
Oct 17, 2013 | 39.49 | 40.05 | 39.34 | 40.00 | 337,687 | +0.37(+0.93%) |
Oct 16, 2013 | 39.54 | 39.87 | 39.48 | 39.63 | 262,455 | +0.32(+0.82%) |
Oct 15, 2013 | 39.62 | 40.00 | 39.22 | 39.31 | 238,751 | -0.47(-1.19%) |
Oct 14, 2013 | 39.01 | 39.84 | 38.85 | 39.79 | 223,796 | +0.62(+1.58%) |
Oct 11, 2013 | 38.68 | 39.26 | 38.50 | 39.17 | 276,074 | +0.36(+0.93%) |
Oct 10, 2013 | 38.97 | 39.01 | 38.55 | 38.81 | 396,395 | +0.29(+0.75%) |
Oct 09, 2013 | 38.50 | 38.75 | 38.31 | 38.52 | 223,897 | +0.14(+0.38%) |
Oct 08, 2013 | 38.83 | 38.99 | 38.36 | 38.37 | 431,781 | -0.43(-1.10%) |
Oct 07, 2013 | 38.80 | 39.20 | 38.60 | 38.80 | 286,916 | -0.25(-0.64%) |
Oct 04, 2013 | 38.44 | 39.16 | 38.40 | 39.05 | 156,841 | +0.54(+1.40%) |
Oct 03, 2013 | 38.64 | 38.73 | 38.19 | 38.51 | 236,704 | -0.14(-0.37%) |
Oct 02, 2013 | 38.73 | 38.78 | 38.16 | 38.65 | 271,695 | -0.39(-1.01%) |
Oct 01, 2013 | 38.32 | 39.30 | 38.27 | 39.05 | 523,047 | +0.55(+1.44%) |
Sep 30, 2013 | 37.89 | 38.57 | 37.89 | 38.49 | 357,919 | +0.31(+0.80%) |
Sep 27, 2013 | 38.08 | 38.36 | 37.94 | 38.19 | 286,323 | -0.21(-0.54%) |
Sep 26, 2013 | 37.98 | 38.52 | 37.84 | 38.40 | 182,994 | +0.52(+1.38%) |
Sep 25, 2013 | 38.30 | 38.34 | 37.86 | 37.87 | 292,633 | -0.37(-0.97%) |
Sep 24, 2013 | 38.14 | 38.70 | 38.07 | 38.24 | 203,601 | +0.23(+0.59%) |
Sep 23, 2013 | 37.93 | 38.23 | 37.49 | 38.02 | 370,737 | +0.09(+0.23%) |
Sep 20, 2013 | 38.11 | 38.49 | 37.70 | 37.93 | 672,784 | -0.01(-0.02%) |
Sep 19, 2013 | 37.66 | 38.15 | 37.55 | 37.94 | 195,796 | +0.46(+1.22%) |
Sep 18, 2013 | 36.88 | 37.62 | 36.72 | 37.48 | 148,864 | +0.60(+1.63%) |
Sep 17, 2013 | 36.96 | 37.14 | 36.69 | 36.88 | 224,876 | -0.13(-0.35%) |
Sep 16, 2013 | 36.62 | 37.05 | 36.33 | 37.01 | 445,131 | +0.89(+2.47%) |
Sep 13, 2013 | 35.90 | 36.18 | 35.69 | 36.11 | 409,827 | +0.39(+1.08%) |
Sep 12, 2013 | 35.05 | 35.77 | 35.05 | 35.73 | 434,877 | +0.62(+1.76%) |
Sep 11, 2013 | 35.07 | 35.39 | 34.99 | 35.11 | 167,293 | -0.07(-0.21%) |
Sep 10, 2013 | 34.71 | 35.19 | 34.63 | 35.18 | 271,525 | +0.73(+2.12%) |
Sep 09, 2013 | 33.61 | 34.47 | 33.54 | 34.45 | 246,253 | +0.92(+2.73%) |
Sep 06, 2013 | 33.75 | 33.89 | 33.20 | 33.53 | 250,089 | -0.03(-0.10%) |
Sep 05, 2013 | 33.52 | 33.82 | 33.43 | 33.56 | 152,475 | -0.08(-0.24%) |
Sep 04, 2013 | 33.46 | 33.76 | 33.36 | 33.65 | 170,294 | +0.25(+0.75%) |