Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.87 | 42.89 | 42.41 | 42.46 | 0 | -0.21(-0.49%) |
Nov 27, 2013 | 42.19 | 42.79 | 42.06 | 42.66 | 0 | +0.62(+1.46%) |
Nov 26, 2013 | 42.10 | 42.33 | 41.83 | 42.05 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 41.77 | 42.25 | 41.69 | 42.04 | 0 | +0.44(+1.06%) |
Nov 22, 2013 | 41.17 | 41.83 | 41.06 | 41.60 | 0 | +0.38(+0.93%) |
Nov 21, 2013 | 40.56 | 41.31 | 40.56 | 41.22 | 0 | +0.72(+1.78%) |
Nov 20, 2013 | 41.06 | 41.33 | 40.37 | 40.50 | 0 | -0.63(-1.54%) |
Nov 19, 2013 | 41.25 | 41.49 | 41.04 | 41.13 | 776,233 | -0.10(-0.25%) |
Nov 18, 2013 | 42.01 | 42.09 | 41.13 | 41.23 | 0 | -0.63(-1.51%) |
Nov 15, 2013 | 41.90 | 42.31 | 41.66 | 41.87 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 41.44 | 41.88 | 41.40 | 41.80 | 0 | +0.85(+2.07%) |
Nov 12, 2013 | 41.16 | 41.24 | 40.67 | 40.95 | 0 | -0.24(-0.59%) |
Nov 11, 2013 | 41.49 | 41.71 | 41.16 | 41.19 | 0 | -0.22(-0.52%) |
Nov 08, 2013 | 41.16 | 41.54 | 40.92 | 41.41 | 0 | +0.64(+1.57%) |
Nov 07, 2013 | 41.88 | 42.06 | 40.73 | 40.77 | 0 | -1.16(-2.76%) |
Nov 06, 2013 | 42.05 | 42.29 | 41.73 | 41.92 | 0 | -0.06(-0.14%) |
Nov 05, 2013 | 41.23 | 42.11 | 41.03 | 41.98 | 0 | +0.77(+1.86%) |
Nov 04, 2013 | 41.36 | 41.41 | 41.01 | 41.22 | 0 | +0.20(+0.48%) |
Nov 01, 2013 | 41.41 | 41.77 | 40.97 | 41.02 | 0 | -0.15(-0.36%) |
Oct 31, 2013 | 41.29 | 41.59 | 40.89 | 41.16 | 0 | -0.28(-0.67%) |
Oct 30, 2013 | 41.57 | 42.12 | 41.24 | 41.44 | 0 | +0.08(+0.19%) |
Oct 29, 2013 | 41.22 | 41.39 | 40.94 | 41.36 | 2,011,046 | +0.34(+0.82%) |
Oct 28, 2013 | 42.05 | 42.20 | 40.89 | 41.03 | 0 | -0.93(-2.22%) |
Oct 25, 2013 | 41.56 | 42.65 | 41.54 | 41.96 | 0 | +0.81(+1.97%) |
Oct 24, 2013 | 40.36 | 41.39 | 39.17 | 41.15 | 0 | -0.25(-0.60%) |
Oct 23, 2013 | 42.27 | 42.42 | 41.17 | 41.40 | 0 | -0.85(-2.02%) |
Oct 22, 2013 | 41.84 | 42.33 | 41.72 | 42.25 | 0 | +0.54(+1.28%) |
Oct 21, 2013 | 41.22 | 41.72 | 41.02 | 41.72 | 0 | +0.59(+1.43%) |
Oct 18, 2013 | 40.92 | 41.16 | 40.72 | 41.13 | 1,375,384 | +0.27(+0.65%) |
Oct 17, 2013 | 40.59 | 40.91 | 40.26 | 40.86 | 0 | +0.33(+0.81%) |
Oct 16, 2013 | 40.09 | 40.53 | 39.87 | 40.53 | 0 | +0.65(+1.62%) |
Oct 15, 2013 | 40.34 | 40.37 | 39.57 | 39.89 | 0 | -0.23(-0.58%) |
Oct 14, 2013 | 39.69 | 40.54 | 39.46 | 40.12 | 0 | +0.68(+1.73%) |
Oct 11, 2013 | 39.11 | 39.48 | 38.95 | 39.44 | 0 | +0.40(+1.02%) |
Oct 10, 2013 | 38.75 | 39.18 | 38.73 | 39.04 | 732,295 | +0.68(+1.78%) |
Oct 09, 2013 | 38.88 | 39.10 | 37.91 | 38.36 | 0 | -0.52(-1.33%) |
Oct 08, 2013 | 38.95 | 39.27 | 38.86 | 38.88 | 1,726,004 | -0.15(-0.38%) |
Oct 07, 2013 | 38.20 | 39.27 | 38.18 | 39.02 | 0 | +0.40(+1.03%) |
Oct 04, 2013 | 38.51 | 38.89 | 38.30 | 38.63 | 0 | +0.22(+0.58%) |
Oct 03, 2013 | 38.54 | 38.82 | 38.26 | 38.40 | 935,121 | -0.16(-0.43%) |
Oct 02, 2013 | 38.73 | 38.91 | 38.25 | 38.57 | 0 | -0.28(-0.73%) |
Oct 01, 2013 | 39.03 | 39.14 | 38.64 | 38.85 | 0 | -0.25(-0.64%) |
Sep 27, 2013 | 38.88 | 39.33 | 38.68 | 39.10 | 0 | +0.15(+0.38%) |
Sep 26, 2013 | 37.69 | 38.96 | 37.69 | 38.95 | 1,400,936 | +1.26(+3.34%) |
Sep 25, 2013 | 38.00 | 38.07 | 37.50 | 37.69 | 0 | -0.38(-1.00%) |
Sep 24, 2013 | 38.36 | 38.36 | 37.88 | 38.07 | 961,181 | -0.22(-0.56%) |
Sep 23, 2013 | 38.56 | 38.71 | 37.76 | 38.29 | 0 | -0.50(-1.29%) |
Sep 20, 2013 | 38.89 | 38.94 | 38.53 | 38.79 | 0 | -0.17(-0.44%) |
Sep 19, 2013 | 39.82 | 39.82 | 38.86 | 38.96 | 0 | -0.66(-1.66%) |
Sep 18, 2013 | 39.97 | 40.01 | 38.95 | 39.62 | 1,358,037 | -0.27(-0.69%) |
Sep 17, 2013 | 39.46 | 40.15 | 39.01 | 39.90 | 0 | +0.49(+1.25%) |
Sep 16, 2013 | 39.88 | 39.80 | 39.15 | 39.40 | 0 | +0.08(+0.20%) |
Sep 13, 2013 | 38.68 | 40.01 | 38.63 | 39.33 | 0 | +0.79(+2.06%) |
Sep 12, 2013 | 37.97 | 38.60 | 37.86 | 38.53 | 807,573 | +0.75(+1.99%) |
Sep 11, 2013 | 37.44 | 37.81 | 37.19 | 37.78 | 0 | +0.23(+0.60%) |
Sep 10, 2013 | 37.23 | 37.58 | 37.12 | 37.55 | 0 | +0.44(+1.18%) |
Sep 09, 2013 | 36.73 | 37.43 | 36.53 | 37.12 | 0 | -0.49(-1.31%) |
Sep 06, 2013 | 37.43 | 37.72 | 36.71 | 37.61 | 0 | +0.22(+0.58%) |
Sep 05, 2013 | 37.27 | 37.52 | 37.10 | 37.39 | 0 | +0.27(+0.72%) |
Sep 04, 2013 | 37.12 | 37.27 | 36.82 | 37.13 | 0 | +0.09(+0.24%) |