Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.45 | 42.59 | 42.21 | 42.25 | 72,276 | +0.06(+0.15%) |
Nov 27, 2013 | 42.04 | 42.33 | 41.84 | 42.19 | 94,018 | +0.06(+0.13%) |
Nov 26, 2013 | 42.14 | 42.23 | 41.83 | 42.14 | 121,501 | -0.01(-0.02%) |
Nov 25, 2013 | 42.06 | 42.53 | 42.03 | 42.14 | 108,052 | +0.01(+0.02%) |
Nov 22, 2013 | 42.00 | 42.29 | 41.71 | 42.14 | 113,595 | +0.16(+0.38%) |
Nov 21, 2013 | 41.75 | 42.04 | 41.44 | 41.98 | 161,538 | +0.39(+0.94%) |
Nov 20, 2013 | 41.82 | 42.14 | 41.38 | 41.59 | 114,943 | -0.19(-0.46%) |
Nov 19, 2013 | 41.98 | 42.29 | 41.61 | 41.78 | 179,443 | -0.36(-0.85%) |
Nov 18, 2013 | 42.50 | 42.52 | 42.06 | 42.14 | 150,897 | -0.30(-0.71%) |
Nov 15, 2013 | 42.39 | 42.45 | 42.10 | 42.44 | 135,313 | -0.03(-0.07%) |
Nov 14, 2013 | 42.63 | 42.96 | 42.43 | 42.47 | 106,914 | -0.18(-0.41%) |
Nov 13, 2013 | 42.15 | 42.67 | 41.98 | 42.64 | 105,609 | +0.07(+0.17%) |
Nov 12, 2013 | 42.95 | 42.96 | 42.34 | 42.57 | 84,801 | -0.39(-0.91%) |
Nov 11, 2013 | 42.96 | 43.23 | 42.46 | 42.96 | 80,776 | -0.13(-0.30%) |
Nov 08, 2013 | 42.68 | 43.15 | 42.06 | 43.09 | 175,252 | +0.35(+0.82%) |
Nov 07, 2013 | 43.66 | 43.79 | 42.59 | 42.74 | 199,960 | -0.81(-1.87%) |
Nov 06, 2013 | 43.40 | 43.72 | 43.31 | 43.55 | 77,710 | +0.09(+0.20%) |
Nov 05, 2013 | 43.17 | 43.78 | 43.14 | 43.47 | 257,935 | +0.10(+0.24%) |
Nov 04, 2013 | 43.37 | 43.45 | 42.82 | 43.36 | 293,499 | +0.08(+0.18%) |
Nov 01, 2013 | 43.07 | 43.55 | 42.92 | 43.28 | 219,184 | +0.07(+0.17%) |
Oct 31, 2013 | 43.32 | 43.61 | 42.86 | 43.21 | 176,463 | -0.21(-0.48%) |
Oct 30, 2013 | 43.43 | 43.66 | 43.13 | 43.42 | 308,185 | +0.13(+0.29%) |
Oct 29, 2013 | 43.25 | 43.54 | 43.03 | 43.29 | 188,248 | +0.04(+0.09%) |
Oct 28, 2013 | 43.05 | 43.33 | 42.94 | 43.25 | 196,161 | +0.17(+0.39%) |
Oct 25, 2013 | 42.90 | 43.12 | 42.59 | 43.08 | 137,664 | +0.37(+0.86%) |
Oct 24, 2013 | 42.85 | 42.91 | 42.51 | 42.72 | 183,737 | -0.14(-0.32%) |
Oct 23, 2013 | 42.33 | 43.00 | 42.33 | 42.85 | 168,552 | +0.43(+1.01%) |
Oct 22, 2013 | 41.94 | 42.66 | 41.81 | 42.42 | 159,447 | +0.53(+1.25%) |
Oct 21, 2013 | 41.83 | 42.06 | 41.66 | 41.90 | 144,373 | +0.06(+0.15%) |
Oct 18, 2013 | 41.86 | 41.95 | 41.54 | 41.83 | 171,402 | +0.33(+0.79%) |
Oct 17, 2013 | 40.55 | 41.51 | 40.43 | 41.51 | 245,007 | +0.90(+2.22%) |
Oct 16, 2013 | 40.34 | 40.64 | 40.26 | 40.61 | 122,494 | +0.43(+1.07%) |
Oct 15, 2013 | 40.37 | 40.51 | 40.05 | 40.18 | 247,037 | -0.35(-0.86%) |
Oct 14, 2013 | 40.45 | 40.54 | 39.92 | 40.53 | 329,041 | -0.08(-0.20%) |
Oct 11, 2013 | 40.14 | 40.81 | 39.99 | 40.61 | 222,262 | +0.33(+0.81%) |
Oct 10, 2013 | 39.88 | 40.45 | 39.60 | 40.28 | 117,109 | +0.78(+1.98%) |
Oct 09, 2013 | 39.28 | 39.98 | 39.05 | 39.50 | 234,258 | +0.25(+0.65%) |
Oct 08, 2013 | 39.06 | 39.48 | 38.83 | 39.24 | 191,601 | +0.19(+0.49%) |
Oct 07, 2013 | 39.09 | 39.24 | 38.96 | 39.05 | 151,930 | -0.28(-0.71%) |
Oct 04, 2013 | 39.18 | 39.48 | 39.12 | 39.33 | 207,583 | +0.11(+0.28%) |
Oct 03, 2013 | 39.55 | 39.88 | 39.00 | 39.22 | 250,158 | -0.49(-1.24%) |
Oct 02, 2013 | 39.81 | 39.91 | 39.53 | 39.71 | 221,215 | -0.28(-0.70%) |
Oct 01, 2013 | 39.82 | 40.03 | 39.67 | 39.99 | 265,131 | +0.18(+0.44%) |
Sep 30, 2013 | 39.52 | 39.83 | 39.46 | 39.82 | 307,983 | +0.02(+0.04%) |
Sep 27, 2013 | 39.67 | 39.97 | 39.61 | 39.80 | 205,511 | -0.22(-0.56%) |
Sep 26, 2013 | 39.51 | 40.02 | 39.43 | 40.02 | 186,424 | +0.52(+1.31%) |
Sep 25, 2013 | 39.70 | 39.75 | 39.39 | 39.51 | 185,875 | -0.19(-0.48%) |
Sep 24, 2013 | 39.60 | 39.87 | 39.46 | 39.70 | 185,314 | +0.04(+0.10%) |
Sep 23, 2013 | 38.66 | 39.72 | 38.52 | 39.66 | 262,634 | +0.90(+2.32%) |
Sep 20, 2013 | 39.23 | 39.27 | 38.61 | 38.76 | 522,927 | -0.33(-0.86%) |
Sep 19, 2013 | 39.01 | 39.22 | 38.85 | 39.09 | 267,163 | +0.06(+0.14%) |
Sep 18, 2013 | 37.59 | 39.11 | 37.45 | 39.04 | 231,590 | +1.40(+3.72%) |
Sep 17, 2013 | 37.17 | 37.66 | 37.17 | 37.64 | 304,806 | +0.46(+1.24%) |
Sep 16, 2013 | 37.24 | 37.31 | 36.90 | 37.17 | 192,959 | -0.02(-0.06%) |
Sep 13, 2013 | 37.05 | 37.33 | 36.99 | 37.20 | 214,966 | +0.18(+0.49%) |
Sep 12, 2013 | 37.12 | 37.33 | 36.97 | 37.01 | 150,946 | -0.22(-0.60%) |
Sep 11, 2013 | 37.23 | 37.26 | 36.86 | 37.24 | 171,778 | +0.02(+0.04%) |
Sep 10, 2013 | 37.21 | 37.33 | 36.98 | 37.22 | 153,729 | +0.18(+0.47%) |
Sep 09, 2013 | 37.00 | 37.10 | 36.63 | 37.05 | 183,816 | +0.11(+0.30%) |
Sep 06, 2013 | 36.86 | 37.14 | 36.54 | 36.94 | 224,441 | +0.34(+0.94%) |
Sep 05, 2013 | 36.78 | 36.82 | 36.39 | 36.59 | 122,612 | -0.18(-0.50%) |
Sep 04, 2013 | 37.09 | 37.09 | 36.56 | 36.78 | 164,788 | -0.24(-0.65%) |