Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.09 | 41.28 | 40.98 | 41.16 | 109,053 | +0.10(+0.25%) |
Nov 27, 2013 | 41.17 | 41.54 | 40.97 | 41.06 | 432,305 | -0.04(-0.09%) |
Nov 26, 2013 | 41.04 | 41.23 | 40.63 | 41.09 | 461,789 | +0.34(+0.83%) |
Nov 25, 2013 | 41.60 | 41.68 | 40.59 | 40.76 | 405,063 | -0.58(-1.41%) |
Nov 22, 2013 | 40.77 | 41.44 | 40.70 | 41.34 | 415,654 | +0.61(+1.50%) |
Nov 21, 2013 | 40.02 | 40.92 | 39.85 | 40.73 | 527,334 | +0.70(+1.76%) |
Nov 20, 2013 | 40.26 | 40.45 | 39.91 | 40.02 | 224,849 | -0.18(-0.44%) |
Nov 19, 2013 | 40.73 | 40.99 | 40.11 | 40.20 | 389,479 | -0.55(-1.36%) |
Nov 18, 2013 | 41.10 | 41.43 | 40.61 | 40.76 | 422,140 | -0.07(-0.16%) |
Nov 15, 2013 | 40.51 | 41.04 | 40.32 | 40.82 | 308,050 | +0.22(+0.55%) |
Nov 14, 2013 | 40.37 | 40.63 | 40.04 | 40.60 | 260,097 | +0.26(+0.65%) |
Nov 13, 2013 | 39.93 | 40.35 | 39.87 | 40.33 | 416,416 | +0.02(+0.05%) |
Nov 12, 2013 | 40.46 | 40.50 | 40.03 | 40.32 | 302,462 | -0.19(-0.46%) |
Nov 11, 2013 | 40.72 | 40.76 | 39.81 | 40.50 | 469,589 | -0.13(-0.32%) |
Nov 08, 2013 | 40.10 | 40.74 | 40.06 | 40.63 | 449,970 | +0.48(+1.19%) |
Nov 07, 2013 | 40.84 | 40.95 | 40.16 | 40.16 | 685,952 | -0.61(-1.49%) |
Nov 06, 2013 | 40.32 | 40.92 | 40.31 | 40.77 | 524,688 | +0.77(+1.92%) |
Nov 05, 2013 | 39.62 | 40.26 | 39.39 | 40.00 | 291,759 | +0.17(+0.42%) |
Nov 04, 2013 | 39.63 | 39.83 | 39.38 | 39.83 | 385,038 | +0.28(+0.71%) |
Nov 01, 2013 | 39.91 | 40.17 | 39.45 | 39.55 | 654,863 | -0.09(-0.24%) |
Oct 31, 2013 | 39.48 | 40.02 | 39.15 | 39.64 | 341,389 | +0.12(+0.31%) |
Oct 30, 2013 | 40.09 | 40.20 | 39.43 | 39.52 | 403,742 | -0.60(-1.49%) |
Oct 29, 2013 | 39.53 | 40.12 | 39.43 | 40.12 | 559,740 | +0.70(+1.78%) |
Oct 28, 2013 | 39.73 | 39.79 | 39.07 | 39.42 | 495,417 | -0.44(-1.10%) |
Oct 25, 2013 | 39.86 | 39.92 | 39.61 | 39.86 | 312,763 | +0.00(+0.00%) |
Oct 24, 2013 | 39.56 | 39.87 | 39.26 | 39.86 | 468,563 | +0.47(+1.19%) |
Oct 23, 2013 | 38.41 | 39.88 | 38.32 | 39.39 | 1,526,432 | +1.03(+2.69%) |
Oct 22, 2013 | 40.29 | 40.29 | 37.58 | 38.36 | 2,069,085 | -0.17(-0.44%) |
Oct 21, 2013 | 37.96 | 38.54 | 37.89 | 38.53 | 873,686 | +0.65(+1.71%) |
Oct 18, 2013 | 38.74 | 38.98 | 37.81 | 37.88 | 1,608,506 | -0.89(-2.30%) |
Oct 17, 2013 | 37.51 | 38.85 | 37.36 | 38.77 | 621,006 | +1.20(+3.19%) |
Oct 16, 2013 | 37.19 | 37.94 | 37.14 | 37.57 | 540,628 | +0.51(+1.37%) |
Oct 15, 2013 | 37.62 | 37.66 | 36.93 | 37.06 | 431,058 | -0.49(-1.30%) |
Oct 14, 2013 | 37.02 | 37.67 | 36.86 | 37.55 | 239,154 | +0.23(+0.63%) |
Oct 11, 2013 | 36.99 | 37.34 | 36.82 | 37.32 | 267,044 | +0.39(+1.07%) |
Oct 10, 2013 | 36.53 | 36.94 | 36.34 | 36.92 | 471,086 | +1.24(+3.47%) |
Oct 09, 2013 | 36.18 | 36.27 | 35.62 | 35.69 | 463,732 | -0.45(-1.24%) |
Oct 08, 2013 | 36.58 | 36.68 | 36.11 | 36.14 | 668,613 | -0.49(-1.33%) |
Oct 07, 2013 | 36.23 | 36.92 | 36.16 | 36.62 | 310,180 | -0.01(-0.03%) |
Oct 04, 2013 | 36.80 | 36.89 | 36.56 | 36.63 | 339,816 | -0.12(-0.33%) |
Oct 03, 2013 | 37.08 | 37.08 | 36.41 | 36.76 | 439,214 | -0.39(-1.06%) |
Oct 02, 2013 | 36.68 | 37.22 | 36.52 | 37.15 | 476,969 | +0.18(+0.48%) |
Oct 01, 2013 | 36.46 | 37.24 | 36.37 | 36.97 | 593,359 | +0.62(+1.70%) |
Sep 30, 2013 | 36.35 | 36.59 | 35.94 | 36.35 | 499,956 | +0.00(+0.00%) |
Sep 27, 2013 | 35.89 | 36.44 | 35.80 | 36.35 | 396,350 | +0.20(+0.54%) |
Sep 26, 2013 | 35.79 | 36.19 | 35.67 | 36.16 | 396,391 | +0.37(+1.05%) |
Sep 25, 2013 | 35.93 | 35.99 | 35.62 | 35.78 | 264,632 | -0.19(-0.52%) |
Sep 24, 2013 | 35.44 | 36.05 | 34.93 | 35.97 | 566,517 | +0.44(+1.24%) |
Sep 23, 2013 | 36.24 | 36.40 | 35.49 | 35.53 | 598,913 | -0.84(-2.32%) |
Sep 20, 2013 | 36.68 | 36.75 | 36.29 | 36.37 | 615,924 | -0.31(-0.84%) |
Sep 19, 2013 | 37.14 | 37.17 | 36.61 | 36.68 | 520,805 | -0.49(-1.31%) |
Sep 18, 2013 | 36.77 | 37.18 | 36.46 | 37.17 | 447,785 | +0.30(+0.81%) |
Sep 17, 2013 | 36.31 | 36.97 | 35.97 | 36.87 | 455,336 | +0.51(+1.39%) |
Sep 16, 2013 | 35.79 | 36.40 | 35.58 | 36.36 | 550,902 | +0.90(+2.54%) |
Sep 13, 2013 | 35.41 | 35.49 | 34.90 | 35.46 | 347,826 | +0.10(+0.29%) |
Sep 12, 2013 | 35.05 | 35.42 | 34.99 | 35.36 | 415,043 | +0.37(+1.04%) |
Sep 11, 2013 | 34.68 | 35.14 | 34.58 | 34.99 | 382,611 | +0.36(+1.03%) |
Sep 10, 2013 | 34.75 | 34.98 | 34.51 | 34.64 | 229,811 | +0.15(+0.43%) |
Sep 09, 2013 | 34.06 | 34.64 | 34.06 | 34.49 | 224,896 | +0.49(+1.43%) |
Sep 06, 2013 | 34.40 | 34.43 | 33.63 | 34.00 | 243,562 | -0.27(-0.79%) |
Sep 05, 2013 | 34.14 | 34.42 | 34.13 | 34.27 | 191,364 | +0.08(+0.25%) |
Sep 04, 2013 | 33.50 | 34.23 | 33.50 | 34.19 | 389,838 | +0.69(+2.07%) |