Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.93 | 43.93 | 43.84 | 43.93 | 9,864 | +0.15(+0.34%) |
Nov 27, 2013 | 43.78 | 43.86 | 43.78 | 43.78 | 5,240 | -0.06(-0.14%) |
Nov 26, 2013 | 43.90 | 43.96 | 43.84 | 43.84 | 31,385 | +0.08(+0.17%) |
Nov 25, 2013 | 43.80 | 43.82 | 43.72 | 43.76 | 55,220 | -0.03(-0.06%) |
Nov 22, 2013 | 44.10 | 44.10 | 43.70 | 43.79 | 10,838 | -0.08(-0.18%) |
Nov 21, 2013 | 43.84 | 44.05 | 43.83 | 43.87 | 30,132 | +0.00(+0.01%) |
Nov 20, 2013 | 43.88 | 44.08 | 43.82 | 43.86 | 68,135 | +0.03(+0.06%) |
Nov 19, 2013 | 43.80 | 43.89 | 43.80 | 43.84 | 21,810 | -0.04(-0.08%) |
Nov 18, 2013 | 43.86 | 43.87 | 43.80 | 43.87 | 16,834 | +0.10(+0.24%) |
Nov 15, 2013 | 43.83 | 43.83 | 43.72 | 43.77 | 25,946 | +0.05(+0.11%) |
Nov 14, 2013 | 43.66 | 43.81 | 43.57 | 43.72 | 36,986 | -0.02(-0.04%) |
Nov 12, 2013 | 43.70 | 43.80 | 43.55 | 43.74 | 53,131 | -0.06(-0.13%) |
Nov 11, 2013 | 43.51 | 43.83 | 43.51 | 43.79 | 10,287 | +0.07(+0.16%) |
Nov 08, 2013 | 43.86 | 44.80 | 43.72 | 43.72 | 19,230 | -0.32(-0.72%) |
Nov 07, 2013 | 43.91 | 44.04 | 43.91 | 44.04 | 18,077 | +0.12(+0.27%) |
Nov 06, 2013 | 44.04 | 44.04 | 43.89 | 43.92 | 8,253 | -0.04(-0.10%) |
Nov 05, 2013 | 44.02 | 44.02 | 43.85 | 43.96 | 16,864 | -0.06(-0.13%) |
Nov 04, 2013 | 43.92 | 44.07 | 43.92 | 44.02 | 35,239 | +0.11(+0.25%) |
Nov 01, 2013 | 44.04 | 44.08 | 43.90 | 43.91 | 29,457 | -0.12(-0.28%) |
Oct 31, 2013 | 44.28 | 44.66 | 43.90 | 44.03 | 71,538 | +0.02(+0.04%) |
Oct 30, 2013 | 43.96 | 44.03 | 43.92 | 44.01 | 25,592 | +0.03(+0.06%) |
Oct 29, 2013 | 43.88 | 43.99 | 43.80 | 43.98 | 29,050 | +0.03(+0.07%) |
Oct 28, 2013 | 43.77 | 43.98 | 43.70 | 43.95 | 37,942 | +0.18(+0.42%) |
Oct 25, 2013 | 43.77 | 43.77 | 43.68 | 43.77 | 24,463 | +0.15(+0.35%) |
Oct 24, 2013 | 43.58 | 43.72 | 43.58 | 43.62 | 14,889 | +0.04(+0.10%) |
Oct 23, 2013 | 43.58 | 43.71 | 43.56 | 43.58 | 38,896 | +0.10(+0.23%) |
Oct 22, 2013 | 43.29 | 43.62 | 43.29 | 43.48 | 60,745 | +0.30(+0.70%) |
Oct 21, 2013 | 43.23 | 43.39 | 43.14 | 43.18 | 28,280 | +0.03(+0.06%) |
Oct 18, 2013 | 43.10 | 43.21 | 43.10 | 43.15 | 22,515 | +0.12(+0.28%) |
Oct 17, 2013 | 43.09 | 43.18 | 42.96 | 43.03 | 40,095 | -0.05(-0.12%) |
Oct 16, 2013 | 43.15 | 43.24 | 43.06 | 43.08 | 40,121 | -0.03(-0.07%) |
Oct 15, 2013 | 43.17 | 43.24 | 43.11 | 43.11 | 8,824 | -0.00(-0.01%) |
Oct 14, 2013 | 43.23 | 43.23 | 43.11 | 43.11 | 5,510 | -0.03(-0.07%) |
Oct 11, 2013 | 43.14 | 43.26 | 43.08 | 43.14 | 23,923 | -0.06(-0.14%) |
Oct 10, 2013 | 43.12 | 43.24 | 43.07 | 43.20 | 36,688 | +0.02(+0.06%) |
Oct 09, 2013 | 43.23 | 43.34 | 43.14 | 43.18 | 41,062 | -0.06(-0.13%) |
Oct 08, 2013 | 43.39 | 43.39 | 43.19 | 43.23 | 40,302 | -0.05(-0.11%) |
Oct 07, 2013 | 43.36 | 43.37 | 43.23 | 43.28 | 66,621 | -0.02(-0.04%) |
Oct 04, 2013 | 43.35 | 43.41 | 43.28 | 43.30 | 93,657 | -0.04(-0.08%) |
Oct 03, 2013 | 43.24 | 43.34 | 43.24 | 43.34 | 69,413 | +0.08(+0.18%) |
Oct 02, 2013 | 42.99 | 43.30 | 42.96 | 43.26 | 83,821 | +0.46(+1.08%) |
Oct 01, 2013 | 43.14 | 43.18 | 42.79 | 42.80 | 76,254 | -0.15(-0.35%) |
Sep 27, 2013 | 43.02 | 43.08 | 42.82 | 42.95 | 20,535 | -0.07(-0.17%) |
Sep 26, 2013 | 42.99 | 43.08 | 42.88 | 43.02 | 75,684 | +0.11(+0.25%) |
Sep 25, 2013 | 42.91 | 43.01 | 42.86 | 42.91 | 40,278 | +0.00(+0.00%) |
Sep 24, 2013 | 42.77 | 42.93 | 42.71 | 42.91 | 66,540 | +0.21(+0.49%) |
Sep 23, 2013 | 42.63 | 42.92 | 42.62 | 42.71 | 33,892 | +0.02(+0.05%) |
Sep 20, 2013 | 42.57 | 42.77 | 42.57 | 42.68 | 25,822 | +0.15(+0.36%) |
Sep 19, 2013 | 42.86 | 42.86 | 42.52 | 42.53 | 101,514 | -0.28(-0.66%) |
Sep 18, 2013 | 42.28 | 42.91 | 42.28 | 42.81 | 104,581 | +0.57(+1.35%) |
Sep 17, 2013 | 42.21 | 42.49 | 42.20 | 42.24 | 87,086 | +0.04(+0.10%) |
Sep 16, 2013 | 42.24 | 42.41 | 42.12 | 42.20 | 30,815 | -0.04(-0.09%) |
Sep 13, 2013 | 41.94 | 42.25 | 41.94 | 42.24 | 34,282 | +0.36(+0.86%) |
Sep 12, 2013 | 41.84 | 42.02 | 41.83 | 41.88 | 39,936 | +0.12(+0.29%) |
Sep 11, 2013 | 41.73 | 41.88 | 41.72 | 41.76 | 39,415 | +0.05(+0.12%) |
Sep 10, 2013 | 41.76 | 41.83 | 41.67 | 41.71 | 67,211 | -0.08(-0.19%) |
Sep 09, 2013 | 41.74 | 41.87 | 41.74 | 41.78 | 79,141 | +0.11(+0.27%) |
Sep 06, 2013 | 41.66 | 41.80 | 41.59 | 41.67 | 87,313 | +0.02(+0.04%) |
Sep 05, 2013 | 41.65 | 41.73 | 41.57 | 41.66 | 20,049 | +0.08(+0.19%) |
Sep 04, 2013 | 41.55 | 41.76 | 41.54 | 41.58 | 84,813 | +0.06(+0.13%) |