Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.56 | 39.68 | 39.31 | 39.58 | 722,217 | -0.01(-0.02%) |
Nov 27, 2013 | 38.98 | 39.66 | 38.90 | 39.59 | 2,114,392 | +1.03(+2.67%) |
Nov 26, 2013 | 38.47 | 38.73 | 38.36 | 38.56 | 938,187 | +0.35(+0.92%) |
Nov 25, 2013 | 38.31 | 38.52 | 38.19 | 38.21 | 1,438,916 | +0.08(+0.21%) |
Nov 22, 2013 | 37.99 | 38.17 | 37.88 | 38.13 | 1,180,777 | +0.12(+0.33%) |
Nov 21, 2013 | 38.27 | 38.30 | 37.87 | 38.01 | 1,726,831 | -0.48(-1.25%) |
Nov 20, 2013 | 38.69 | 38.72 | 38.46 | 38.49 | 778,326 | -0.20(-0.53%) |
Nov 19, 2013 | 39.19 | 39.19 | 38.60 | 38.69 | 1,982,192 | -0.62(-1.58%) |
Nov 18, 2013 | 39.23 | 39.49 | 39.19 | 39.31 | 1,413,578 | +0.28(+0.73%) |
Nov 15, 2013 | 38.32 | 39.27 | 38.27 | 39.03 | 2,816,869 | +1.08(+2.85%) |
Nov 14, 2013 | 37.72 | 38.04 | 37.63 | 37.95 | 752,420 | +0.25(+0.66%) |
Nov 13, 2013 | 37.58 | 37.77 | 37.55 | 37.70 | 1,198,277 | +0.01(+0.04%) |
Nov 12, 2013 | 37.89 | 37.90 | 37.52 | 37.68 | 1,229,709 | -0.56(-1.47%) |
Nov 11, 2013 | 38.17 | 38.41 | 38.17 | 38.25 | 588,533 | +0.23(+0.59%) |
Nov 08, 2013 | 37.95 | 38.02 | 37.54 | 38.02 | 800,990 | -0.07(-0.17%) |
Nov 07, 2013 | 38.44 | 38.44 | 38.06 | 38.09 | 1,123,814 | -0.44(-1.14%) |
Nov 06, 2013 | 38.13 | 38.57 | 38.12 | 38.52 | 1,331,211 | +0.63(+1.66%) |
Nov 05, 2013 | 38.02 | 38.03 | 37.74 | 37.90 | 902,270 | -0.28(-0.75%) |
Nov 04, 2013 | 38.09 | 38.21 | 37.91 | 38.18 | 1,450,872 | +0.12(+0.31%) |
Nov 01, 2013 | 37.95 | 38.17 | 37.87 | 38.06 | 739,085 | +0.10(+0.27%) |
Oct 31, 2013 | 38.41 | 38.45 | 37.94 | 37.96 | 1,291,968 | -0.44(-1.14%) |
Oct 30, 2013 | 38.27 | 38.65 | 38.20 | 38.40 | 1,138,014 | +0.35(+0.92%) |
Oct 29, 2013 | 38.05 | 38.08 | 37.90 | 38.05 | 720,207 | +0.05(+0.13%) |
Oct 28, 2013 | 38.01 | 38.20 | 37.86 | 38.00 | 786,069 | +0.04(+0.12%) |
Oct 25, 2013 | 37.82 | 38.03 | 37.72 | 37.95 | 876,262 | -0.01(-0.02%) |
Oct 24, 2013 | 37.68 | 38.04 | 37.67 | 37.96 | 2,121,450 | +0.28(+0.76%) |
Oct 23, 2013 | 37.87 | 38.03 | 37.59 | 37.68 | 1,838,962 | -0.74(-1.92%) |
Oct 22, 2013 | 38.57 | 38.60 | 38.06 | 38.41 | 2,332,522 | -0.25(-0.64%) |
Oct 21, 2013 | 39.27 | 39.31 | 38.40 | 38.66 | 3,476,973 | -1.68(-4.16%) |
Oct 18, 2013 | 39.98 | 40.49 | 39.93 | 40.34 | 1,265,238 | +0.38(+0.95%) |
Oct 17, 2013 | 39.62 | 39.98 | 39.58 | 39.96 | 1,066,281 | +0.12(+0.31%) |
Oct 16, 2013 | 39.78 | 39.94 | 39.64 | 39.84 | 918,146 | +0.01(+0.04%) |
Oct 15, 2013 | 40.02 | 40.08 | 39.81 | 39.82 | 657,453 | -0.42(-1.03%) |
Oct 14, 2013 | 39.98 | 40.35 | 39.92 | 40.24 | 550,033 | -0.08(-0.20%) |
Oct 11, 2013 | 40.19 | 40.32 | 40.06 | 40.32 | 704,455 | +0.22(+0.55%) |
Oct 10, 2013 | 39.76 | 40.10 | 39.67 | 40.10 | 1,209,736 | +0.50(+1.27%) |
Oct 09, 2013 | 39.70 | 39.70 | 39.42 | 39.60 | 541,983 | -0.09(-0.22%) |
Oct 08, 2013 | 39.62 | 39.93 | 39.59 | 39.68 | 1,181,980 | +0.19(+0.48%) |
Oct 07, 2013 | 39.41 | 39.64 | 39.29 | 39.49 | 1,237,198 | -0.61(-1.51%) |
Oct 04, 2013 | 39.73 | 40.17 | 39.52 | 40.10 | 1,130,742 | -0.16(-0.40%) |
Oct 03, 2013 | 40.66 | 40.72 | 40.05 | 40.26 | 2,252,544 | -0.97(-2.35%) |
Oct 02, 2013 | 41.16 | 41.27 | 40.94 | 41.23 | 766,877 | -0.22(-0.53%) |
Oct 01, 2013 | 41.20 | 41.56 | 41.18 | 41.45 | 1,006,741 | +0.27(+0.66%) |
Sep 30, 2013 | 40.81 | 41.24 | 40.71 | 41.18 | 942,443 | -0.26(-0.63%) |
Sep 27, 2013 | 41.47 | 41.49 | 41.32 | 41.44 | 834,739 | -0.04(-0.11%) |
Sep 26, 2013 | 41.35 | 41.60 | 41.16 | 41.49 | 1,236,339 | +0.26(+0.62%) |
Sep 25, 2013 | 41.48 | 41.48 | 41.14 | 41.23 | 730,609 | -0.15(-0.35%) |
Sep 24, 2013 | 41.47 | 41.49 | 41.04 | 41.38 | 842,904 | -0.25(-0.60%) |
Sep 23, 2013 | 41.35 | 41.69 | 41.29 | 41.62 | 495,220 | +0.18(+0.42%) |
Sep 20, 2013 | 41.90 | 41.90 | 41.36 | 41.45 | 1,088,263 | -0.42(-0.99%) |
Sep 19, 2013 | 41.59 | 41.88 | 41.46 | 41.87 | 1,301,632 | +0.18(+0.44%) |
Sep 18, 2013 | 41.08 | 41.69 | 40.81 | 41.68 | 966,720 | +0.35(+0.85%) |
Sep 17, 2013 | 41.37 | 41.44 | 41.19 | 41.33 | 839,216 | +0.07(+0.16%) |
Sep 16, 2013 | 41.43 | 41.27 | 41.10 | 41.27 | 1,221,753 | +0.29(+0.71%) |
Sep 13, 2013 | 41.06 | 41.22 | 40.84 | 40.98 | 928,827 | +0.43(+1.06%) |
Sep 12, 2013 | 40.73 | 40.98 | 40.53 | 40.54 | 716,669 | -0.23(-0.55%) |
Sep 11, 2013 | 41.01 | 41.05 | 40.51 | 40.77 | 1,329,241 | -1.12(-2.67%) |
Sep 10, 2013 | 41.38 | 41.89 | 41.35 | 41.89 | 1,989,680 | +0.81(+1.97%) |
Sep 09, 2013 | 40.90 | 41.08 | 40.88 | 41.08 | 1,585,829 | +0.37(+0.91%) |
Sep 06, 2013 | 40.49 | 40.85 | 40.44 | 40.70 | 1,838,077 | +0.40(+1.00%) |
Sep 05, 2013 | 40.03 | 40.42 | 39.90 | 40.30 | 995,910 | +0.31(+0.78%) |
Sep 04, 2013 | 39.43 | 40.01 | 39.37 | 39.99 | 1,607,437 | +0.81(+2.07%) |