Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.52 | 39.52 | 39.36 | 39.48 | 1,107 | +0.33(+0.84%) |
Nov 27, 2013 | 39.19 | 39.28 | 39.15 | 39.15 | 2,363 | -0.38(-0.96%) |
Nov 26, 2013 | 39.85 | 39.85 | 39.42 | 39.53 | 6,866 | -0.13(-0.33%) |
Nov 25, 2013 | 39.61 | 39.94 | 39.61 | 39.66 | 2,618 | -0.29(-0.72%) |
Nov 22, 2013 | 40.00 | 40.08 | 39.84 | 39.95 | 8,818 | -0.14(-0.35%) |
Nov 21, 2013 | 39.91 | 40.20 | 39.91 | 40.09 | 4,533 | -0.08(-0.20%) |
Nov 20, 2013 | 40.45 | 40.45 | 40.17 | 40.17 | 2,785 | +0.07(+0.17%) |
Nov 19, 2013 | 40.46 | 40.46 | 40.10 | 40.10 | 12,295 | -0.39(-0.96%) |
Nov 18, 2013 | 40.36 | 40.49 | 40.28 | 40.49 | 3,982 | +0.13(+0.32%) |
Nov 15, 2013 | 40.20 | 40.36 | 40.20 | 40.36 | 7,365 | +0.00(+0.00%) |
Nov 14, 2013 | 40.30 | 40.37 | 40.19 | 40.36 | 13,955 | +0.04(+0.10%) |
Nov 13, 2013 | 40.01 | 40.39 | 40.01 | 40.32 | 12,083 | +0.27(+0.67%) |
Nov 12, 2013 | 39.86 | 40.13 | 39.86 | 40.05 | 6,594 | +0.18(+0.45%) |
Nov 11, 2013 | 40.01 | 40.01 | 39.85 | 39.87 | 4,503 | -0.16(-0.40%) |
Nov 08, 2013 | 40.04 | 40.04 | 39.76 | 40.03 | 7,860 | +0.63(+1.60%) |
Nov 07, 2013 | 39.65 | 40.58 | 39.40 | 39.40 | 2,934 | -0.87(-2.16%) |
Nov 06, 2013 | 40.06 | 40.29 | 40.06 | 40.27 | 9,706 | +0.42(+1.05%) |
Nov 05, 2013 | 39.60 | 40.00 | 39.60 | 39.85 | 15,871 | -0.31(-0.77%) |
Nov 04, 2013 | 40.50 | 40.50 | 40.04 | 40.16 | 10,125 | +0.00(+0.00%) |
Nov 01, 2013 | 40.14 | 40.18 | 40.06 | 40.16 | 6,805 | -0.22(-0.54%) |
Oct 31, 2013 | 40.50 | 40.50 | 40.33 | 40.38 | 13,325 | -0.06(-0.15%) |
Oct 30, 2013 | 40.73 | 40.73 | 40.41 | 40.44 | 1,553 | -0.37(-0.91%) |
Oct 29, 2013 | 40.81 | 40.81 | 40.68 | 40.81 | 3,094 | +0.41(+1.01%) |
Oct 28, 2013 | 40.44 | 40.60 | 40.40 | 40.40 | 6,273 | +0.13(+0.32%) |
Oct 25, 2013 | 40.56 | 40.56 | 40.27 | 40.27 | 2,677 | -0.25(-0.62%) |
Oct 24, 2013 | 40.55 | 40.70 | 40.52 | 40.52 | 8,008 | +0.13(+0.32%) |
Oct 23, 2013 | 40.79 | 40.79 | 40.39 | 40.39 | 8,473 | -0.81(-1.97%) |
Oct 22, 2013 | 41.05 | 41.22 | 41.05 | 41.20 | 10,565 | +0.33(+0.81%) |
Oct 21, 2013 | 40.78 | 40.87 | 40.67 | 40.87 | 11,711 | -0.03(-0.07%) |
Oct 18, 2013 | 40.99 | 41.06 | 40.83 | 40.90 | 35,449 | -0.13(-0.32%) |
Oct 17, 2013 | 40.94 | 41.14 | 40.78 | 41.03 | 116,998 | +0.35(+0.86%) |
Oct 16, 2013 | 40.51 | 40.68 | 40.51 | 40.68 | 27,026 | +0.28(+0.69%) |
Oct 15, 2013 | 40.21 | 40.51 | 40.21 | 40.40 | 50,842 | -0.65(-1.58%) |
Oct 14, 2013 | 40.78 | 41.05 | 40.78 | 41.05 | 4,969 | +0.16(+0.39%) |
Oct 11, 2013 | 40.86 | 40.89 | 40.70 | 40.89 | 4,015 | +0.34(+0.84%) |
Oct 10, 2013 | 40.20 | 40.66 | 40.20 | 40.55 | 8,682 | +0.51(+1.27%) |
Oct 09, 2013 | 39.70 | 40.04 | 39.65 | 40.04 | 14,256 | +0.80(+2.04%) |
Oct 08, 2013 | 39.31 | 39.31 | 39.01 | 39.24 | 3,099 | -0.13(-0.33%) |
Oct 07, 2013 | 38.98 | 39.41 | 38.98 | 39.37 | 4,874 | -0.83(-2.06%) |
Oct 04, 2013 | 40.00 | 40.20 | 39.87 | 40.20 | 2,408 | +0.20(+0.50%) |
Oct 03, 2013 | 39.81 | 40.00 | 39.81 | 40.00 | 2,529 | +0.20(+0.50%) |
Oct 02, 2013 | 40.06 | 40.06 | 39.80 | 39.80 | 3,280 | -0.38(-0.95%) |
Oct 01, 2013 | 40.44 | 40.52 | 40.18 | 40.18 | 4,503 | -0.22(-0.54%) |
Sep 30, 2013 | 40.31 | 40.75 | 40.31 | 40.40 | 3,416 | -0.70(-1.70%) |
Sep 27, 2013 | 40.89 | 41.10 | 40.89 | 41.10 | 2,281 | -0.25(-0.60%) |
Sep 26, 2013 | 41.58 | 41.58 | 41.21 | 41.35 | 3,832 | +0.39(+0.95%) |
Sep 25, 2013 | 40.30 | 41.32 | 40.30 | 40.96 | 1,908 | -0.46(-1.11%) |
Sep 24, 2013 | 41.58 | 41.58 | 41.20 | 41.42 | 10,624 | +0.14(+0.34%) |
Sep 23, 2013 | 41.25 | 41.28 | 40.96 | 41.28 | 9,992 | +0.24(+0.58%) |
Sep 20, 2013 | 41.51 | 41.51 | 41.04 | 41.04 | 8,952 | +0.17(+0.42%) |
Sep 19, 2013 | 40.92 | 41.00 | 40.80 | 40.87 | 6,337 | -0.07(-0.17%) |
Sep 18, 2013 | 39.88 | 40.99 | 39.85 | 40.94 | 3,018 | +0.88(+2.20%) |
Sep 17, 2013 | 40.00 | 40.15 | 39.96 | 40.06 | 9,923 | +0.21(+0.53%) |
Sep 16, 2013 | 39.71 | 40.00 | 39.71 | 39.85 | 5,708 | +0.49(+1.24%) |
Sep 13, 2013 | 39.62 | 39.62 | 39.11 | 39.36 | 3,047 | +0.36(+0.92%) |
Sep 12, 2013 | 39.09 | 39.15 | 38.98 | 39.00 | 17,449 | -0.20(-0.51%) |
Sep 11, 2013 | 39.14 | 39.28 | 39.11 | 39.20 | 1,761 | -0.13(-0.33%) |
Sep 10, 2013 | 39.39 | 39.40 | 39.11 | 39.33 | 5,908 | +0.12(+0.31%) |
Sep 09, 2013 | 38.74 | 39.21 | 38.74 | 39.21 | 4,157 | +0.68(+1.76%) |
Sep 06, 2013 | 38.16 | 38.63 | 38.15 | 38.53 | 6,512 | +0.30(+0.78%) |
Sep 05, 2013 | 38.39 | 38.45 | 37.97 | 38.23 | 7,441 | -0.16(-0.40%) |
Sep 04, 2013 | 38.14 | 38.55 | 38.14 | 38.38 | 4,954 | +0.54(+1.44%) |