Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.40 | 45.68 | 45.11 | 45.29 | 65,498 | +0.14(+0.32%) |
Nov 27, 2013 | 44.78 | 45.32 | 44.44 | 45.14 | 74,140 | +0.35(+0.79%) |
Nov 26, 2013 | 44.65 | 44.92 | 43.97 | 44.79 | 141,693 | +0.25(+0.56%) |
Nov 25, 2013 | 45.12 | 45.41 | 44.45 | 44.54 | 103,062 | -0.37(-0.83%) |
Nov 22, 2013 | 45.00 | 45.24 | 44.39 | 44.91 | 122,190 | +0.03(+0.06%) |
Nov 21, 2013 | 44.60 | 45.09 | 44.54 | 44.89 | 65,286 | +0.36(+0.82%) |
Nov 20, 2013 | 44.93 | 45.16 | 44.46 | 44.52 | 69,111 | -0.33(-0.75%) |
Nov 19, 2013 | 45.07 | 45.96 | 44.79 | 44.86 | 79,587 | -0.33(-0.74%) |
Nov 18, 2013 | 46.17 | 46.39 | 44.98 | 45.19 | 97,577 | -0.72(-1.56%) |
Nov 15, 2013 | 45.22 | 46.07 | 45.03 | 45.91 | 97,528 | +0.62(+1.37%) |
Nov 14, 2013 | 45.37 | 45.64 | 44.91 | 45.29 | 100,733 | -0.59(-1.29%) |
Nov 12, 2013 | 45.91 | 46.22 | 45.67 | 45.88 | 87,912 | +0.00(+0.00%) |
Nov 11, 2013 | 47.25 | 47.53 | 45.87 | 45.88 | 258,021 | -1.54(-3.25%) |
Nov 08, 2013 | 45.37 | 47.51 | 45.37 | 47.42 | 198,364 | +2.26(+5.01%) |
Nov 07, 2013 | 41.84 | 45.88 | 41.82 | 45.16 | 605,001 | +3.57(+8.57%) |
Nov 06, 2013 | 42.21 | 42.21 | 41.56 | 41.59 | 172,870 | -0.36(-0.86%) |
Nov 05, 2013 | 42.57 | 42.95 | 41.73 | 41.95 | 164,578 | -0.89(-2.09%) |
Nov 04, 2013 | 41.79 | 42.97 | 41.71 | 42.85 | 205,233 | +1.26(+3.04%) |
Nov 01, 2013 | 42.21 | 42.35 | 41.18 | 41.58 | 171,626 | -0.74(-1.75%) |
Oct 31, 2013 | 42.63 | 42.83 | 42.30 | 42.32 | 121,592 | -0.28(-0.65%) |
Oct 30, 2013 | 42.95 | 43.19 | 42.56 | 42.60 | 111,280 | -0.19(-0.44%) |
Oct 29, 2013 | 43.07 | 43.24 | 42.51 | 42.79 | 76,727 | -0.07(-0.16%) |
Oct 28, 2013 | 42.64 | 42.98 | 42.41 | 42.86 | 71,905 | +0.29(+0.67%) |
Oct 25, 2013 | 42.61 | 42.74 | 42.07 | 42.57 | 72,926 | +0.09(+0.20%) |
Oct 24, 2013 | 42.80 | 43.03 | 42.27 | 42.49 | 63,071 | -0.37(-0.87%) |
Oct 23, 2013 | 41.95 | 43.05 | 41.95 | 42.86 | 141,821 | +0.62(+1.46%) |
Oct 22, 2013 | 41.21 | 42.30 | 40.94 | 42.24 | 98,134 | +1.26(+3.06%) |
Oct 21, 2013 | 41.07 | 41.14 | 40.75 | 40.98 | 148,702 | +0.05(+0.12%) |
Oct 18, 2013 | 40.89 | 40.98 | 40.79 | 40.94 | 172,000 | +0.05(+0.12%) |
Oct 17, 2013 | 40.18 | 40.98 | 40.16 | 40.89 | 126,956 | +0.50(+1.25%) |
Oct 16, 2013 | 40.89 | 40.98 | 40.30 | 40.38 | 115,834 | -0.31(-0.77%) |
Oct 15, 2013 | 40.84 | 40.98 | 40.66 | 40.70 | 77,619 | -0.18(-0.44%) |
Oct 14, 2013 | 40.35 | 41.11 | 40.30 | 40.88 | 74,955 | +0.11(+0.28%) |
Oct 11, 2013 | 40.12 | 41.25 | 40.12 | 40.76 | 124,996 | +0.37(+0.92%) |
Oct 10, 2013 | 40.35 | 40.65 | 40.15 | 40.39 | 71,042 | +0.55(+1.38%) |
Oct 09, 2013 | 40.10 | 40.25 | 39.57 | 39.84 | 77,547 | +0.03(+0.07%) |
Oct 08, 2013 | 40.34 | 40.55 | 39.72 | 39.81 | 86,401 | -0.57(-1.41%) |
Oct 07, 2013 | 40.45 | 40.63 | 40.26 | 40.38 | 85,165 | -0.54(-1.32%) |
Oct 04, 2013 | 40.62 | 41.30 | 40.60 | 40.93 | 137,842 | +0.17(+0.42%) |
Oct 03, 2013 | 40.99 | 41.15 | 40.37 | 40.75 | 99,675 | -0.43(-1.04%) |
Oct 02, 2013 | 40.71 | 41.36 | 40.42 | 41.18 | 119,178 | +0.29(+0.70%) |
Oct 01, 2013 | 40.49 | 40.90 | 40.32 | 40.90 | 78,483 | +1.02(+2.55%) |
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,843 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.16 | 39.66 | 40.05 | 56,484 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,256 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.13 | 100,606 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.89 | 39.45 | 40.66 | 198,216 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.96 | 211,434 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,414 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,363 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.21 | 39.08 | 161,572 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.94 | 38.25 | 38.52 | 60,869 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.56 | 70,481 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.23 | 38.44 | 80,773 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.69 | 37.73 | 38.62 | 114,254 | +0.81(+2.14%) |
Sep 10, 2013 | 37.44 | 37.99 | 37.23 | 37.81 | 95,189 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.67 | 37.14 | 127,516 | +0.41(+1.11%) |
Sep 06, 2013 | 37.79 | 38.09 | 36.67 | 36.73 | 84,782 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.06 | 37.47 | 102,828 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.01 | 36.65 | 37.01 | 79,550 | +0.34(+0.93%) |