Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.67 | 42.67 | 42.03 | 42.38 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.96 | 42.45 | 41.61 | 42.25 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.69 | 41.81 | 40.69 | 41.77 | 0 | +0.69(+1.67%) |
Nov 25, 2013 | 41.67 | 41.78 | 40.89 | 41.09 | 31,992 | -0.47(-1.12%) |
Nov 22, 2013 | 40.09 | 42.04 | 39.97 | 41.56 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.29 | 41.59 | 39.45 | 41.30 | 58,146 | +1.32(+3.29%) |
Nov 20, 2013 | 39.54 | 40.45 | 39.54 | 39.98 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.94 | 40.88 | 39.70 | 39.95 | 15,685 | -0.07(-0.17%) |
Nov 18, 2013 | 39.93 | 40.33 | 39.66 | 40.02 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.40 | 40.34 | 39.28 | 40.02 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.94 | 39.94 | 39.13 | 39.39 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.75 | 41.38 | 39.77 | 39.99 | 0 | -0.89(-2.17%) |
Nov 11, 2013 | 41.36 | 43.60 | 40.86 | 40.88 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.60 | 41.69 | 41.08 | 41.33 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.45 | 42.81 | 41.41 | 41.59 | 28,975 | -0.76(-1.80%) |
Nov 06, 2013 | 42.35 | 42.79 | 42.31 | 42.36 | 53,166 | +0.16(+0.39%) |
Nov 05, 2013 | 41.98 | 42.59 | 41.79 | 42.19 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.95 | 42.75 | 41.74 | 42.53 | 49,512 | +0.57(+1.35%) |
Nov 01, 2013 | 41.88 | 42.33 | 41.64 | 41.96 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 42.32 | 42.59 | 41.84 | 41.96 | 0 | -0.26(-0.61%) |
Oct 30, 2013 | 42.48 | 43.06 | 42.07 | 42.22 | 33,663 | -0.63(-1.47%) |
Oct 29, 2013 | 42.81 | 43.26 | 42.10 | 42.85 | 0 | +0.37(+0.88%) |
Oct 28, 2013 | 42.42 | 42.59 | 41.96 | 42.47 | 0 | +0.73(+1.75%) |
Oct 25, 2013 | 41.81 | 41.85 | 41.14 | 41.74 | 0 | +0.09(+0.21%) |
Oct 24, 2013 | 41.46 | 41.97 | 41.32 | 41.66 | 30,908 | +0.14(+0.34%) |
Oct 23, 2013 | 41.28 | 41.66 | 40.89 | 41.52 | 0 | +0.16(+0.38%) |
Oct 22, 2013 | 39.33 | 41.65 | 39.33 | 41.36 | 43,550 | +0.23(+0.57%) |
Oct 21, 2013 | 41.35 | 41.54 | 40.96 | 41.13 | 30,042 | +0.02(+0.04%) |
Oct 18, 2013 | 40.41 | 41.22 | 40.15 | 41.11 | 105,435 | +1.03(+2.56%) |
Oct 17, 2013 | 39.51 | 40.21 | 39.51 | 40.08 | 46,299 | +0.35(+0.88%) |
Oct 16, 2013 | 40.04 | 40.27 | 39.41 | 39.73 | 36,028 | +0.16(+0.39%) |
Oct 15, 2013 | 39.35 | 39.88 | 39.20 | 39.58 | 58,266 | +0.26(+0.65%) |
Oct 14, 2013 | 38.94 | 39.53 | 38.87 | 39.32 | 52,583 | -0.11(-0.28%) |
Oct 11, 2013 | 38.34 | 39.44 | 38.34 | 39.43 | 0 | +1.10(+2.86%) |
Oct 10, 2013 | 37.98 | 38.55 | 37.13 | 38.33 | 70,415 | +1.03(+2.75%) |
Oct 09, 2013 | 36.29 | 37.54 | 36.20 | 37.31 | 95,306 | +1.04(+2.85%) |
Oct 08, 2013 | 36.04 | 36.41 | 35.97 | 36.27 | 72,212 | +0.37(+1.02%) |
Oct 07, 2013 | 36.11 | 36.75 | 35.86 | 35.90 | 0 | -0.57(-1.56%) |
Oct 04, 2013 | 35.67 | 36.99 | 35.67 | 36.47 | 0 | +0.76(+2.11%) |
Oct 03, 2013 | 36.39 | 36.55 | 35.64 | 35.72 | 0 | -0.76(-2.09%) |
Oct 02, 2013 | 35.86 | 36.63 | 35.80 | 36.48 | 89,097 | +0.47(+1.30%) |
Oct 01, 2013 | 35.56 | 36.43 | 35.51 | 36.01 | 143,794 | +0.98(+2.80%) |
Sep 27, 2013 | 34.68 | 35.06 | 33.76 | 35.03 | 0 | +0.02(+0.04%) |
Sep 26, 2013 | 34.97 | 35.28 | 34.49 | 35.02 | 155,130 | +0.20(+0.58%) |
Sep 25, 2013 | 34.69 | 35.28 | 34.69 | 34.81 | 30,330 | -0.18(-0.51%) |
Sep 24, 2013 | 35.11 | 35.41 | 34.92 | 34.99 | 36,123 | -0.12(-0.35%) |
Sep 23, 2013 | 35.36 | 35.73 | 34.94 | 35.12 | 49,685 | -0.20(-0.57%) |
Sep 20, 2013 | 35.34 | 35.63 | 35.13 | 35.32 | 0 | -0.03(-0.09%) |
Sep 19, 2013 | 35.90 | 35.90 | 35.27 | 35.35 | 0 | -0.33(-0.92%) |
Sep 18, 2013 | 35.76 | 36.04 | 35.38 | 35.68 | 0 | +0.11(+0.31%) |
Sep 17, 2013 | 35.99 | 36.05 | 35.30 | 35.57 | 0 | -0.10(-0.28%) |
Sep 16, 2013 | 35.85 | 36.02 | 35.39 | 35.67 | 0 | +0.02(+0.07%) |
Sep 13, 2013 | 36.01 | 36.26 | 35.34 | 35.65 | 0 | -0.19(-0.52%) |
Sep 12, 2013 | 35.83 | 36.03 | 35.40 | 35.83 | 0 | -0.10(-0.28%) |
Sep 11, 2013 | 35.42 | 36.12 | 35.26 | 35.94 | 0 | +0.57(+1.61%) |
Sep 10, 2013 | 35.31 | 35.91 | 35.31 | 35.37 | 49,079 | +0.30(+0.87%) |
Sep 09, 2013 | 34.92 | 35.13 | 34.55 | 35.06 | 0 | +0.63(+1.83%) |
Sep 06, 2013 | 34.60 | 34.85 | 34.07 | 34.43 | 0 | -0.05(-0.14%) |
Sep 05, 2013 | 34.52 | 34.96 | 34.29 | 34.48 | 0 | -0.05(-0.16%) |
Sep 04, 2013 | 34.60 | 34.78 | 34.22 | 34.53 | 0 | -0.06(-0.18%) |