Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.52 | 43.52 | 43.05 | 43.08 | 73,862 | -0.20(-0.47%) |
Nov 27, 2013 | 43.47 | 43.47 | 42.82 | 43.28 | 161,668 | -0.12(-0.27%) |
Nov 26, 2013 | 43.19 | 43.56 | 42.88 | 43.40 | 247,310 | +0.26(+0.60%) |
Nov 25, 2013 | 42.76 | 43.55 | 42.36 | 43.14 | 342,117 | +0.54(+1.27%) |
Nov 22, 2013 | 42.80 | 42.95 | 42.37 | 42.60 | 269,294 | -0.20(-0.46%) |
Nov 21, 2013 | 41.38 | 42.98 | 41.33 | 42.80 | 412,698 | +1.63(+3.95%) |
Nov 20, 2013 | 41.01 | 41.86 | 40.69 | 41.17 | 240,825 | +0.16(+0.38%) |
Nov 19, 2013 | 41.18 | 41.81 | 40.83 | 41.01 | 266,084 | -0.27(-0.66%) |
Nov 18, 2013 | 41.26 | 42.11 | 40.97 | 41.29 | 561,477 | +0.16(+0.38%) |
Nov 15, 2013 | 41.26 | 41.44 | 40.57 | 41.13 | 360,715 | -0.01(-0.02%) |
Nov 14, 2013 | 41.37 | 41.41 | 40.69 | 41.14 | 180,788 | +0.38(+0.94%) |
Nov 12, 2013 | 40.62 | 40.87 | 40.16 | 40.76 | 213,586 | -0.09(-0.23%) |
Nov 11, 2013 | 40.86 | 41.28 | 40.46 | 40.85 | 244,725 | -0.02(-0.04%) |
Nov 08, 2013 | 39.69 | 40.87 | 39.53 | 40.87 | 449,546 | +1.15(+2.89%) |
Nov 07, 2013 | 40.98 | 41.26 | 39.59 | 39.72 | 424,820 | -1.14(-2.79%) |
Nov 06, 2013 | 40.38 | 40.94 | 39.87 | 40.86 | 445,751 | +0.81(+2.01%) |
Nov 05, 2013 | 39.88 | 40.54 | 39.58 | 40.05 | 437,882 | +0.05(+0.14%) |
Nov 04, 2013 | 40.51 | 40.63 | 39.87 | 40.00 | 358,135 | -0.20(-0.51%) |
Nov 01, 2013 | 39.40 | 40.32 | 39.15 | 40.20 | 725,111 | +0.74(+1.88%) |
Oct 31, 2013 | 39.61 | 40.17 | 39.46 | 39.46 | 367,659 | -0.28(-0.71%) |
Oct 30, 2013 | 39.88 | 40.44 | 39.58 | 39.74 | 925,807 | -1.00(-2.46%) |
Oct 29, 2013 | 40.62 | 40.81 | 40.40 | 40.74 | 755,672 | -0.31(-0.76%) |
Oct 28, 2013 | 41.22 | 41.47 | 40.76 | 41.05 | 512,716 | -0.01(-0.02%) |
Oct 25, 2013 | 41.71 | 42.13 | 41.05 | 41.06 | 738,850 | -1.16(-2.74%) |
Oct 24, 2013 | 41.08 | 42.40 | 40.57 | 42.22 | 1,031,670 | +3.46(+8.94%) |
Oct 23, 2013 | 38.42 | 38.90 | 38.06 | 38.75 | 362,901 | -0.15(-0.38%) |
Oct 22, 2013 | 39.77 | 39.89 | 38.84 | 38.90 | 536,560 | -0.58(-1.47%) |
Oct 21, 2013 | 39.87 | 40.00 | 39.28 | 39.48 | 216,343 | -0.30(-0.77%) |
Oct 18, 2013 | 39.58 | 39.82 | 39.11 | 39.79 | 290,044 | +0.56(+1.44%) |
Oct 17, 2013 | 39.15 | 39.72 | 38.86 | 39.22 | 644,995 | -0.09(-0.22%) |
Oct 16, 2013 | 38.35 | 39.37 | 38.33 | 39.31 | 450,422 | +1.38(+3.65%) |
Oct 15, 2013 | 38.28 | 38.64 | 37.93 | 37.93 | 567,817 | -0.54(-1.40%) |
Oct 14, 2013 | 37.64 | 38.58 | 37.56 | 38.47 | 470,425 | +0.46(+1.21%) |
Oct 11, 2013 | 37.61 | 38.30 | 37.49 | 38.00 | 352,252 | +0.37(+0.98%) |
Oct 10, 2013 | 36.82 | 37.70 | 36.82 | 37.64 | 597,981 | +1.49(+4.11%) |
Oct 09, 2013 | 35.98 | 36.74 | 35.63 | 36.15 | 749,589 | +0.45(+1.25%) |
Oct 08, 2013 | 36.51 | 36.75 | 35.31 | 35.71 | 791,943 | -1.03(-2.81%) |
Oct 07, 2013 | 37.04 | 37.35 | 36.60 | 36.74 | 845,392 | -1.17(-3.09%) |
Oct 04, 2013 | 37.75 | 38.22 | 37.46 | 37.91 | 441,968 | +0.15(+0.39%) |
Oct 03, 2013 | 37.92 | 38.10 | 36.42 | 37.76 | 1,294,869 | -0.33(-0.86%) |
Oct 02, 2013 | 38.97 | 39.09 | 37.89 | 38.09 | 856,664 | -1.41(-3.56%) |
Oct 01, 2013 | 38.37 | 39.55 | 38.37 | 39.50 | 371,341 | +0.20(+0.52%) |
Sep 27, 2013 | 38.78 | 39.43 | 38.34 | 39.29 | 513,308 | +0.30(+0.76%) |
Sep 26, 2013 | 38.60 | 39.07 | 38.32 | 39.00 | 363,577 | +0.41(+1.07%) |
Sep 25, 2013 | 38.84 | 38.91 | 38.33 | 38.58 | 455,438 | -0.07(-0.18%) |
Sep 24, 2013 | 38.57 | 39.09 | 38.04 | 38.65 | 520,183 | +0.42(+1.10%) |
Sep 23, 2013 | 39.06 | 39.12 | 37.72 | 38.23 | 755,159 | -0.98(-2.49%) |
Sep 20, 2013 | 39.97 | 40.08 | 38.97 | 39.21 | 751,868 | -0.59(-1.49%) |
Sep 19, 2013 | 40.87 | 41.28 | 39.65 | 39.80 | 538,592 | -0.73(-1.81%) |
Sep 18, 2013 | 39.58 | 41.07 | 39.53 | 40.54 | 549,979 | +0.90(+2.27%) |
Sep 17, 2013 | 39.57 | 39.78 | 39.30 | 39.64 | 546,641 | +0.10(+0.26%) |
Sep 16, 2013 | 39.93 | 40.13 | 39.48 | 39.54 | 455,771 | +0.20(+0.50%) |
Sep 13, 2013 | 39.31 | 39.61 | 39.09 | 39.34 | 275,154 | +0.14(+0.36%) |
Sep 12, 2013 | 38.86 | 39.75 | 38.64 | 39.20 | 386,782 | +0.35(+0.91%) |
Sep 11, 2013 | 39.29 | 39.47 | 38.63 | 38.85 | 497,160 | -0.62(-1.56%) |
Sep 10, 2013 | 38.54 | 39.86 | 38.44 | 39.47 | 737,810 | +1.08(+2.81%) |
Sep 09, 2013 | 38.43 | 38.82 | 38.10 | 38.39 | 697,149 | +0.12(+0.31%) |
Sep 06, 2013 | 37.54 | 38.36 | 36.41 | 38.27 | 677,393 | +0.93(+2.49%) |
Sep 05, 2013 | 37.10 | 38.02 | 36.92 | 37.34 | 610,427 | +0.67(+1.83%) |
Sep 04, 2013 | 35.56 | 36.93 | 35.31 | 36.67 | 476,956 | +1.20(+3.40%) |