Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.86 | 45.08 | 43.78 | 44.76 | 0 | +0.92(+2.09%) |
Nov 27, 2013 | 43.71 | 44.35 | 42.85 | 43.84 | 0 | +0.31(+0.70%) |
Nov 26, 2013 | 42.70 | 44.42 | 42.53 | 43.54 | 0 | +0.90(+2.11%) |
Nov 25, 2013 | 44.67 | 45.20 | 42.46 | 42.64 | 0 | -1.43(-3.24%) |
Nov 22, 2013 | 45.68 | 45.73 | 42.97 | 44.07 | 0 | -0.85(-1.88%) |
Nov 21, 2013 | 43.05 | 45.74 | 42.88 | 44.91 | 0 | +2.18(+5.10%) |
Nov 20, 2013 | 43.06 | 44.00 | 42.52 | 42.73 | 0 | -0.12(-0.27%) |
Nov 19, 2013 | 41.23 | 44.01 | 40.94 | 42.85 | 0 | +1.56(+3.77%) |
Nov 18, 2013 | 41.57 | 44.69 | 40.74 | 41.30 | 0 | -0.09(-0.22%) |
Nov 15, 2013 | 41.65 | 42.28 | 40.82 | 41.38 | 0 | -0.31(-0.73%) |
Nov 14, 2013 | 42.37 | 42.41 | 41.05 | 41.69 | 0 | +2.11(+5.32%) |
Nov 12, 2013 | 38.72 | 39.83 | 38.72 | 39.59 | 0 | +0.91(+2.35%) |
Nov 11, 2013 | 40.09 | 40.29 | 38.33 | 38.68 | 0 | -1.09(-2.74%) |
Nov 08, 2013 | 40.34 | 40.67 | 39.59 | 39.77 | 0 | -0.62(-1.54%) |
Nov 07, 2013 | 41.25 | 42.63 | 40.32 | 40.39 | 0 | -0.28(-0.69%) |
Nov 06, 2013 | 38.29 | 42.74 | 38.26 | 40.67 | 0 | +2.52(+6.61%) |
Nov 05, 2013 | 38.45 | 38.85 | 36.89 | 38.15 | 0 | -0.35(-0.91%) |
Nov 04, 2013 | 37.44 | 39.05 | 37.31 | 38.50 | 0 | +1.23(+3.31%) |
Nov 01, 2013 | 38.07 | 38.85 | 37.16 | 37.26 | 0 | -0.68(-1.80%) |
Oct 31, 2013 | 36.70 | 38.18 | 36.69 | 37.95 | 0 | +0.54(+1.44%) |
Oct 30, 2013 | 39.46 | 39.57 | 37.03 | 37.41 | 0 | -1.90(-4.83%) |
Oct 29, 2013 | 39.52 | 39.59 | 38.10 | 39.31 | 0 | -0.05(-0.11%) |
Oct 28, 2013 | 38.93 | 40.26 | 38.62 | 39.35 | 0 | +0.98(+2.56%) |
Oct 25, 2013 | 35.83 | 38.56 | 35.72 | 38.37 | 0 | +2.66(+7.46%) |
Oct 24, 2013 | 34.54 | 35.90 | 34.23 | 35.71 | 0 | +0.94(+2.71%) |
Oct 23, 2013 | 35.57 | 36.01 | 34.69 | 34.76 | 0 | -1.26(-3.49%) |
Oct 22, 2013 | 34.68 | 36.66 | 34.25 | 36.02 | 0 | +1.42(+4.11%) |
Oct 21, 2013 | 34.65 | 35.08 | 32.63 | 34.60 | 0 | -0.35(-1.00%) |
Oct 18, 2013 | 35.54 | 36.21 | 34.78 | 34.95 | 230,406 | -0.58(-1.64%) |
Oct 17, 2013 | 35.68 | 36.30 | 34.12 | 35.53 | 0 | -0.01(-0.04%) |
Oct 16, 2013 | 36.60 | 37.17 | 35.01 | 35.54 | 0 | -0.76(-2.08%) |
Oct 15, 2013 | 37.32 | 37.49 | 36.08 | 36.30 | 0 | -1.16(-3.10%) |
Oct 14, 2013 | 37.79 | 38.47 | 36.80 | 37.46 | 0 | -0.32(-0.86%) |
Oct 11, 2013 | 37.89 | 38.40 | 37.43 | 37.79 | 0 | +0.28(+0.75%) |
Oct 10, 2013 | 37.12 | 39.37 | 37.06 | 37.50 | 0 | +0.99(+2.70%) |
Oct 09, 2013 | 37.98 | 38.01 | 35.90 | 36.52 | 0 | -1.82(-4.74%) |
Oct 08, 2013 | 40.13 | 40.61 | 37.50 | 38.33 | 0 | -1.92(-4.76%) |
Oct 07, 2013 | 40.66 | 41.61 | 40.04 | 40.25 | 0 | -0.43(-1.06%) |
Oct 04, 2013 | 40.49 | 41.62 | 40.44 | 40.68 | 152,824 | +0.03(+0.07%) |
Oct 03, 2013 | 41.86 | 41.89 | 39.72 | 40.66 | 0 | -0.89(-2.14%) |
Oct 02, 2013 | 41.61 | 41.90 | 40.58 | 41.55 | 0 | -0.40(-0.94%) |
Oct 01, 2013 | 40.95 | 42.65 | 40.95 | 41.94 | 0 | +0.40(+0.97%) |
Sep 27, 2013 | 41.84 | 42.17 | 41.43 | 41.54 | 0 | -0.40(-0.94%) |
Sep 26, 2013 | 43.10 | 43.81 | 41.32 | 41.93 | 0 | -0.91(-2.12%) |
Sep 25, 2013 | 41.97 | 43.16 | 41.44 | 42.84 | 0 | +0.85(+2.04%) |
Sep 24, 2013 | 40.68 | 42.73 | 39.66 | 41.99 | 0 | +1.96(+4.90%) |
Sep 23, 2013 | 38.24 | 41.52 | 36.35 | 40.03 | 0 | +1.91(+5.00%) |
Sep 20, 2013 | 38.23 | 38.34 | 37.57 | 38.12 | 0 | +0.10(+0.26%) |
Sep 19, 2013 | 38.24 | 38.24 | 37.56 | 38.02 | 0 | +0.03(+0.07%) |
Sep 18, 2013 | 37.38 | 38.24 | 36.80 | 37.99 | 0 | +0.44(+1.17%) |
Sep 17, 2013 | 37.57 | 38.11 | 37.32 | 37.55 | 0 | +0.13(+0.34%) |
Sep 16, 2013 | 38.14 | 38.24 | 36.99 | 37.43 | 0 | +0.28(+0.75%) |
Sep 13, 2013 | 37.15 | 37.60 | 36.13 | 37.15 | 0 | +0.17(+0.46%) |
Sep 12, 2013 | 37.86 | 38.60 | 36.65 | 36.98 | 0 | -0.76(-2.00%) |
Sep 11, 2013 | 38.31 | 39.07 | 37.43 | 37.73 | 0 | -0.51(-1.34%) |
Sep 10, 2013 | 37.05 | 38.41 | 36.89 | 38.24 | 0 | +1.52(+4.14%) |
Sep 09, 2013 | 36.00 | 37.79 | 35.79 | 36.72 | 0 | +0.68(+1.90%) |
Sep 06, 2013 | 36.76 | 36.76 | 35.33 | 36.04 | 0 | -0.43(-1.18%) |
Sep 05, 2013 | 36.59 | 36.84 | 35.79 | 36.47 | 0 | -0.20(-0.54%) |
Sep 04, 2013 | 37.34 | 37.41 | 36.26 | 36.67 | 0 | -0.69(-1.85%) |