Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.47 | 45.75 | 45.17 | 45.36 | 65,400 | +0.14(+0.32%) |
Nov 27, 2013 | 44.85 | 45.38 | 44.50 | 45.21 | 74,029 | +0.35(+0.79%) |
Nov 26, 2013 | 44.71 | 44.99 | 44.03 | 44.86 | 141,480 | +0.25(+0.56%) |
Nov 25, 2013 | 45.18 | 45.48 | 44.51 | 44.61 | 102,907 | -0.37(-0.83%) |
Nov 22, 2013 | 45.07 | 45.31 | 44.46 | 44.98 | 122,007 | +0.03(+0.06%) |
Nov 21, 2013 | 44.67 | 45.15 | 44.61 | 44.95 | 65,188 | +0.36(+0.82%) |
Nov 20, 2013 | 45.00 | 45.23 | 44.52 | 44.59 | 69,007 | -0.34(-0.75%) |
Nov 19, 2013 | 45.14 | 46.03 | 44.86 | 44.92 | 79,467 | -0.34(-0.74%) |
Nov 18, 2013 | 46.24 | 46.46 | 45.05 | 45.26 | 97,431 | -0.72(-1.56%) |
Nov 15, 2013 | 45.29 | 46.14 | 45.10 | 45.98 | 97,382 | +0.62(+1.37%) |
Nov 14, 2013 | 45.44 | 45.71 | 44.97 | 45.36 | 100,581 | -0.59(-1.29%) |
Nov 12, 2013 | 45.98 | 46.29 | 45.74 | 45.95 | 87,780 | +0.00(+0.00%) |
Nov 11, 2013 | 47.32 | 47.61 | 45.94 | 45.95 | 257,633 | -1.54(-3.25%) |
Nov 08, 2013 | 45.43 | 47.58 | 45.43 | 47.49 | 198,066 | +2.27(+5.01%) |
Nov 07, 2013 | 41.90 | 45.95 | 41.88 | 45.23 | 604,091 | +3.57(+8.57%) |
Nov 06, 2013 | 42.27 | 42.27 | 41.63 | 41.65 | 172,610 | -0.36(-0.86%) |
Nov 05, 2013 | 42.63 | 43.02 | 41.80 | 42.02 | 164,330 | -0.90(-2.09%) |
Nov 04, 2013 | 41.85 | 43.03 | 41.77 | 42.91 | 204,924 | +1.27(+3.04%) |
Nov 01, 2013 | 42.27 | 42.41 | 41.24 | 41.64 | 171,368 | -0.74(-1.75%) |
Oct 31, 2013 | 42.69 | 42.89 | 42.37 | 42.39 | 121,410 | -0.28(-0.65%) |
Oct 30, 2013 | 43.02 | 43.25 | 42.63 | 42.66 | 111,112 | -0.19(-0.44%) |
Oct 29, 2013 | 43.14 | 43.30 | 42.58 | 42.85 | 76,612 | -0.07(-0.16%) |
Oct 28, 2013 | 42.70 | 43.04 | 42.48 | 42.92 | 71,796 | +0.29(+0.67%) |
Oct 25, 2013 | 42.67 | 42.81 | 42.13 | 42.63 | 72,816 | +0.09(+0.20%) |
Oct 24, 2013 | 42.86 | 43.09 | 42.33 | 42.55 | 62,976 | -0.37(-0.87%) |
Oct 23, 2013 | 42.02 | 43.11 | 42.02 | 42.92 | 141,608 | +0.62(+1.46%) |
Oct 22, 2013 | 41.27 | 42.37 | 41.01 | 42.30 | 97,986 | +1.26(+3.06%) |
Oct 21, 2013 | 41.13 | 41.21 | 40.81 | 41.04 | 148,478 | +0.05(+0.12%) |
Oct 18, 2013 | 40.95 | 41.04 | 40.85 | 41.00 | 171,742 | +0.05(+0.12%) |
Oct 17, 2013 | 40.24 | 41.04 | 40.22 | 40.95 | 126,765 | +0.50(+1.25%) |
Oct 16, 2013 | 40.95 | 41.04 | 40.36 | 40.44 | 115,660 | -0.31(-0.77%) |
Oct 15, 2013 | 40.90 | 41.04 | 40.72 | 40.76 | 77,503 | -0.18(-0.44%) |
Oct 14, 2013 | 40.41 | 41.17 | 40.36 | 40.94 | 74,843 | +0.11(+0.28%) |
Oct 11, 2013 | 40.18 | 41.31 | 40.18 | 40.83 | 124,809 | +0.37(+0.92%) |
Oct 10, 2013 | 40.41 | 40.71 | 40.21 | 40.45 | 70,935 | +0.55(+1.38%) |
Oct 09, 2013 | 40.16 | 40.31 | 39.63 | 39.90 | 77,430 | +0.03(+0.07%) |
Oct 08, 2013 | 40.40 | 40.61 | 39.78 | 39.87 | 86,271 | -0.57(-1.41%) |
Oct 07, 2013 | 40.51 | 40.69 | 40.32 | 40.44 | 85,037 | -0.54(-1.32%) |
Oct 04, 2013 | 40.68 | 41.36 | 40.66 | 40.99 | 137,635 | +0.17(+0.42%) |
Oct 03, 2013 | 41.05 | 41.22 | 40.44 | 40.82 | 99,525 | -0.43(-1.04%) |
Oct 02, 2013 | 40.77 | 41.43 | 40.48 | 41.24 | 118,999 | +0.29(+0.70%) |
Oct 01, 2013 | 40.55 | 40.96 | 40.38 | 40.96 | 78,365 | +1.02(+2.55%) |
Sep 27, 2013 | 39.72 | 40.08 | 39.71 | 39.94 | 41,780 | -0.17(-0.43%) |
Sep 26, 2013 | 39.74 | 40.22 | 39.72 | 40.11 | 56,399 | +0.38(+0.96%) |
Sep 25, 2013 | 40.07 | 40.07 | 39.68 | 39.73 | 92,118 | -0.46(-1.14%) |
Sep 24, 2013 | 40.64 | 40.72 | 40.08 | 40.19 | 100,455 | -0.53(-1.31%) |
Sep 23, 2013 | 39.89 | 40.95 | 39.51 | 40.72 | 197,918 | +0.70(+1.76%) |
Sep 20, 2013 | 39.70 | 40.34 | 39.47 | 40.02 | 211,117 | +0.50(+1.28%) |
Sep 19, 2013 | 39.95 | 40.44 | 39.29 | 39.51 | 78,296 | -0.45(-1.12%) |
Sep 18, 2013 | 39.11 | 40.24 | 38.72 | 39.96 | 101,210 | +0.82(+2.09%) |
Sep 17, 2013 | 38.49 | 39.14 | 38.26 | 39.14 | 161,329 | +0.56(+1.46%) |
Sep 16, 2013 | 38.93 | 39.00 | 38.31 | 38.58 | 60,778 | -0.04(-0.10%) |
Sep 13, 2013 | 38.72 | 38.72 | 38.38 | 38.62 | 70,375 | +0.11(+0.30%) |
Sep 12, 2013 | 38.66 | 38.70 | 38.28 | 38.50 | 80,652 | -0.17(-0.44%) |
Sep 11, 2013 | 37.89 | 38.74 | 37.79 | 38.67 | 114,082 | +0.81(+2.14%) |
Sep 10, 2013 | 37.49 | 38.04 | 37.28 | 37.86 | 95,046 | +0.67(+1.79%) |
Sep 09, 2013 | 36.84 | 37.60 | 36.72 | 37.20 | 127,325 | +0.41(+1.11%) |
Sep 06, 2013 | 37.84 | 38.15 | 36.72 | 36.79 | 84,655 | -0.74(-1.98%) |
Sep 05, 2013 | 37.22 | 37.96 | 37.11 | 37.53 | 102,673 | +0.47(+1.26%) |
Sep 04, 2013 | 36.84 | 37.06 | 36.70 | 37.06 | 79,431 | +0.34(+0.93%) |