Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.78 | 41.78 | 41.49 | 41.51 | 313,042 | -0.30(-0.72%) |
Nov 27, 2013 | 41.92 | 42.03 | 41.66 | 41.81 | 471,330 | -0.09(-0.23%) |
Nov 26, 2013 | 41.82 | 42.08 | 41.69 | 41.91 | 792,965 | +0.03(+0.08%) |
Nov 25, 2013 | 42.13 | 42.34 | 41.75 | 41.88 | 806,651 | -0.16(-0.37%) |
Nov 22, 2013 | 41.53 | 42.11 | 41.38 | 42.03 | 762,782 | +0.48(+1.15%) |
Nov 21, 2013 | 41.85 | 41.91 | 41.35 | 41.55 | 873,563 | -0.16(-0.38%) |
Nov 20, 2013 | 42.24 | 42.35 | 41.45 | 41.71 | 959,525 | -0.52(-1.24%) |
Nov 19, 2013 | 42.32 | 42.46 | 42.16 | 42.24 | 669,070 | -0.06(-0.15%) |
Nov 18, 2013 | 42.42 | 42.53 | 42.21 | 42.30 | 836,509 | -0.10(-0.24%) |
Nov 15, 2013 | 42.01 | 42.49 | 41.88 | 42.40 | 984,735 | +0.11(+0.26%) |
Nov 14, 2013 | 42.36 | 42.53 | 42.10 | 42.29 | 968,634 | +0.10(+0.24%) |
Nov 12, 2013 | 42.20 | 42.21 | 41.64 | 42.19 | 867,061 | -0.02(-0.04%) |
Nov 11, 2013 | 42.20 | 42.42 | 41.98 | 42.21 | 855,647 | +0.06(+0.15%) |
Nov 08, 2013 | 41.52 | 42.22 | 41.15 | 42.14 | 1,265,851 | +0.62(+1.49%) |
Nov 07, 2013 | 42.67 | 42.83 | 41.27 | 41.52 | 2,448,612 | -1.32(-3.09%) |
Nov 06, 2013 | 44.08 | 44.08 | 42.10 | 42.85 | 2,169,201 | +0.53(+1.26%) |
Nov 05, 2013 | 42.38 | 42.42 | 41.81 | 42.31 | 1,528,984 | -0.16(-0.37%) |
Nov 04, 2013 | 42.55 | 42.64 | 41.97 | 42.47 | 1,403,826 | +0.17(+0.41%) |
Nov 01, 2013 | 42.38 | 42.49 | 41.74 | 42.30 | 918,498 | -0.01(-0.02%) |
Oct 31, 2013 | 42.86 | 43.03 | 42.13 | 42.31 | 1,341,951 | -0.65(-1.51%) |
Oct 30, 2013 | 43.26 | 43.31 | 42.84 | 42.96 | 843,393 | -0.37(-0.85%) |
Oct 29, 2013 | 42.83 | 43.51 | 42.74 | 43.33 | 1,213,096 | +0.60(+1.39%) |
Oct 28, 2013 | 42.26 | 42.92 | 42.19 | 42.73 | 1,461,338 | +0.51(+1.21%) |
Oct 25, 2013 | 41.91 | 42.23 | 41.70 | 42.22 | 652,111 | +0.43(+1.03%) |
Oct 24, 2013 | 42.03 | 42.05 | 41.56 | 41.79 | 1,163,984 | -0.24(-0.56%) |
Oct 23, 2013 | 42.36 | 42.38 | 41.91 | 42.02 | 1,359,965 | -0.41(-0.96%) |
Oct 22, 2013 | 41.97 | 42.68 | 41.92 | 42.43 | 1,799,131 | +0.52(+1.23%) |
Oct 21, 2013 | 41.32 | 41.93 | 41.16 | 41.92 | 1,456,612 | +0.69(+1.67%) |
Oct 18, 2013 | 41.50 | 41.65 | 41.15 | 41.23 | 1,400,215 | -0.04(-0.09%) |
Oct 17, 2013 | 40.52 | 41.36 | 40.35 | 41.27 | 848,179 | +0.67(+1.64%) |
Oct 16, 2013 | 40.36 | 40.84 | 40.36 | 40.60 | 1,148,609 | +0.43(+1.07%) |
Oct 15, 2013 | 40.61 | 40.71 | 40.03 | 40.17 | 955,631 | -0.43(-1.06%) |
Oct 14, 2013 | 40.18 | 40.65 | 40.18 | 40.60 | 944,968 | +0.05(+0.12%) |
Oct 11, 2013 | 40.18 | 40.56 | 40.02 | 40.55 | 917,211 | +0.37(+0.92%) |
Oct 10, 2013 | 39.56 | 40.20 | 39.52 | 40.18 | 1,382,095 | +1.06(+2.70%) |
Oct 09, 2013 | 39.06 | 39.27 | 38.96 | 39.13 | 1,282,254 | +0.18(+0.46%) |
Oct 08, 2013 | 39.01 | 39.17 | 38.84 | 38.95 | 1,178,982 | -0.14(-0.36%) |
Oct 07, 2013 | 39.23 | 39.24 | 39.00 | 39.09 | 892,769 | -0.45(-1.15%) |
Oct 04, 2013 | 38.94 | 39.56 | 38.88 | 39.54 | 835,357 | +0.57(+1.47%) |
Oct 03, 2013 | 39.17 | 39.29 | 38.73 | 38.97 | 1,141,960 | -0.35(-0.90%) |
Oct 02, 2013 | 39.71 | 39.72 | 39.13 | 39.32 | 1,661,006 | -0.59(-1.47%) |
Oct 01, 2013 | 39.29 | 39.91 | 39.09 | 39.91 | 1,160,463 | +0.42(+1.07%) |
Sep 27, 2013 | 39.49 | 39.60 | 39.30 | 39.49 | 743,365 | -0.23(-0.57%) |
Sep 26, 2013 | 39.55 | 39.79 | 39.55 | 39.71 | 980,157 | +0.20(+0.52%) |
Sep 25, 2013 | 39.43 | 39.70 | 39.28 | 39.51 | 942,635 | +0.18(+0.46%) |
Sep 24, 2013 | 39.33 | 39.55 | 39.15 | 39.33 | 734,609 | -0.07(-0.18%) |
Sep 23, 2013 | 39.51 | 39.57 | 39.20 | 39.40 | 889,020 | -0.19(-0.47%) |
Sep 20, 2013 | 40.34 | 40.34 | 39.53 | 39.59 | 1,571,289 | -0.75(-1.86%) |
Sep 19, 2013 | 40.58 | 40.86 | 40.25 | 40.34 | 1,045,340 | -0.05(-0.14%) |
Sep 18, 2013 | 39.69 | 40.41 | 39.46 | 40.40 | 1,026,926 | +0.67(+1.70%) |
Sep 17, 2013 | 39.44 | 40.03 | 39.36 | 39.72 | 1,480,600 | +0.38(+0.96%) |
Sep 16, 2013 | 39.24 | 39.49 | 38.81 | 39.35 | 1,395,568 | +0.53(+1.37%) |
Sep 13, 2013 | 38.62 | 38.90 | 38.57 | 38.81 | 963,338 | +0.20(+0.53%) |
Sep 12, 2013 | 38.87 | 38.94 | 38.53 | 38.61 | 1,060,079 | -0.34(-0.86%) |
Sep 11, 2013 | 38.68 | 39.00 | 38.66 | 38.95 | 1,318,390 | +0.25(+0.65%) |
Sep 10, 2013 | 38.69 | 38.70 | 38.41 | 38.70 | 1,176,092 | +0.23(+0.61%) |
Sep 09, 2013 | 38.61 | 38.61 | 38.35 | 38.46 | 1,153,985 | -0.12(-0.30%) |
Sep 06, 2013 | 38.70 | 38.76 | 38.33 | 38.58 | 1,269,835 | +0.04(+0.10%) |
Sep 05, 2013 | 38.48 | 38.75 | 38.42 | 38.54 | 1,179,921 | -0.09(-0.24%) |
Sep 04, 2013 | 37.97 | 38.64 | 37.80 | 38.63 | 1,891,097 | +0.59(+1.54%) |