Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.67 | 38.78 | 38.24 | 38.32 | 368,363 | -0.36(-0.94%) |
Nov 27, 2013 | 38.22 | 38.82 | 38.13 | 38.68 | 626,105 | +0.60(+1.56%) |
Nov 26, 2013 | 38.33 | 38.33 | 37.73 | 38.09 | 1,114,324 | -0.21(-0.55%) |
Nov 25, 2013 | 38.78 | 38.80 | 38.24 | 38.30 | 697,790 | -0.50(-1.30%) |
Nov 22, 2013 | 39.14 | 39.17 | 38.60 | 38.80 | 569,402 | -0.29(-0.74%) |
Nov 21, 2013 | 38.62 | 39.23 | 38.54 | 39.09 | 665,583 | +0.48(+1.23%) |
Nov 20, 2013 | 39.26 | 39.77 | 38.51 | 38.62 | 1,006,416 | -0.64(-1.63%) |
Nov 19, 2013 | 39.32 | 39.79 | 39.06 | 39.26 | 631,920 | -0.16(-0.40%) |
Nov 18, 2013 | 39.56 | 39.74 | 39.29 | 39.42 | 481,118 | -0.19(-0.47%) |
Nov 15, 2013 | 39.85 | 40.03 | 39.54 | 39.60 | 531,808 | -0.22(-0.55%) |
Nov 14, 2013 | 40.18 | 40.77 | 39.78 | 39.82 | 544,748 | -0.28(-0.69%) |
Nov 13, 2013 | 39.87 | 40.16 | 39.71 | 40.10 | 654,139 | +0.14(+0.35%) |
Nov 12, 2013 | 39.95 | 40.08 | 39.42 | 39.96 | 643,320 | +0.00(+0.00%) |
Nov 11, 2013 | 39.73 | 40.22 | 39.56 | 39.96 | 611,580 | +0.28(+0.70%) |
Nov 08, 2013 | 40.22 | 40.35 | 39.27 | 39.68 | 1,046,950 | -0.62(-1.53%) |
Nov 07, 2013 | 40.76 | 40.81 | 40.15 | 40.30 | 623,339 | -0.48(-1.18%) |
Nov 06, 2013 | 40.53 | 40.98 | 40.45 | 40.78 | 597,131 | +0.44(+1.10%) |
Nov 05, 2013 | 41.16 | 41.30 | 40.27 | 40.34 | 674,241 | -0.94(-2.28%) |
Nov 04, 2013 | 40.85 | 41.39 | 40.71 | 41.28 | 843,763 | +0.58(+1.41%) |
Nov 01, 2013 | 41.90 | 41.90 | 40.65 | 40.70 | 2,004,859 | -1.77(-4.17%) |
Oct 31, 2013 | 42.86 | 43.14 | 42.34 | 42.47 | 2,394,571 | -0.44(-1.03%) |
Oct 30, 2013 | 42.77 | 43.08 | 42.60 | 42.92 | 747,356 | +0.07(+0.15%) |
Oct 29, 2013 | 42.96 | 42.96 | 42.37 | 42.85 | 955,410 | -0.15(-0.35%) |
Oct 28, 2013 | 43.12 | 43.16 | 42.47 | 43.00 | 661,896 | -0.05(-0.11%) |
Oct 25, 2013 | 42.73 | 43.45 | 42.52 | 43.05 | 1,338,496 | +0.48(+1.12%) |
Oct 24, 2013 | 43.66 | 43.76 | 42.27 | 42.57 | 1,492,202 | -1.19(-2.72%) |
Oct 23, 2013 | 43.49 | 43.78 | 43.27 | 43.76 | 364,835 | +0.27(+0.62%) |
Oct 22, 2013 | 43.40 | 44.14 | 43.36 | 43.49 | 781,823 | +0.22(+0.50%) |
Oct 21, 2013 | 43.57 | 43.57 | 43.02 | 43.27 | 548,592 | -0.35(-0.80%) |
Oct 18, 2013 | 44.02 | 44.11 | 43.40 | 43.63 | 484,659 | -0.38(-0.86%) |
Oct 17, 2013 | 43.14 | 44.08 | 43.04 | 44.00 | 743,539 | +0.69(+1.59%) |
Oct 16, 2013 | 42.74 | 43.49 | 42.63 | 43.31 | 489,402 | +0.67(+1.58%) |
Oct 15, 2013 | 42.73 | 42.99 | 42.51 | 42.64 | 559,399 | -0.26(-0.60%) |
Oct 14, 2013 | 42.68 | 43.04 | 42.45 | 42.90 | 1,027,707 | -0.05(-0.11%) |
Oct 11, 2013 | 42.55 | 42.94 | 42.08 | 42.94 | 1,354,840 | +0.40(+0.95%) |
Oct 10, 2013 | 41.73 | 42.63 | 41.61 | 42.54 | 855,219 | +1.09(+2.62%) |
Oct 09, 2013 | 41.26 | 41.81 | 41.23 | 41.46 | 696,268 | +0.21(+0.51%) |
Oct 08, 2013 | 41.37 | 41.54 | 41.16 | 41.24 | 1,069,263 | -0.01(-0.03%) |
Oct 07, 2013 | 40.85 | 41.61 | 40.81 | 41.26 | 679,391 | +0.08(+0.19%) |
Oct 04, 2013 | 41.46 | 41.88 | 40.99 | 41.18 | 1,286,280 | -0.37(-0.89%) |
Oct 03, 2013 | 41.82 | 42.02 | 41.32 | 41.55 | 1,201,439 | -0.50(-1.18%) |
Oct 02, 2013 | 41.51 | 42.08 | 41.42 | 42.04 | 898,287 | +0.35(+0.84%) |
Oct 01, 2013 | 40.58 | 42.16 | 40.51 | 41.69 | 1,657,714 | +1.05(+2.57%) |
Sep 30, 2013 | 41.49 | 41.92 | 40.40 | 40.65 | 1,615,136 | -1.01(-2.43%) |
Sep 27, 2013 | 41.76 | 42.14 | 41.44 | 41.66 | 608,889 | -0.27(-0.65%) |
Sep 26, 2013 | 41.50 | 41.95 | 41.40 | 41.93 | 593,964 | +0.56(+1.34%) |
Sep 25, 2013 | 41.49 | 41.69 | 41.08 | 41.38 | 941,074 | -0.12(-0.30%) |
Sep 24, 2013 | 42.18 | 42.25 | 41.36 | 41.50 | 783,308 | -0.62(-1.46%) |
Sep 23, 2013 | 42.38 | 42.47 | 41.79 | 42.12 | 1,023,982 | -0.52(-1.21%) |
Sep 20, 2013 | 43.81 | 43.90 | 42.62 | 42.63 | 1,630,943 | -1.24(-2.82%) |
Sep 19, 2013 | 43.73 | 44.36 | 43.56 | 43.87 | 985,296 | +0.16(+0.36%) |
Sep 18, 2013 | 42.40 | 43.73 | 41.84 | 43.71 | 926,167 | +1.21(+2.85%) |
Sep 17, 2013 | 43.01 | 43.44 | 42.21 | 42.50 | 905,753 | -0.59(-1.37%) |
Sep 16, 2013 | 43.30 | 43.59 | 42.88 | 43.09 | 854,213 | +0.43(+1.00%) |
Sep 13, 2013 | 42.23 | 42.67 | 41.98 | 42.67 | 684,407 | +0.39(+0.93%) |
Sep 12, 2013 | 42.33 | 42.71 | 42.12 | 42.27 | 681,523 | -0.12(-0.28%) |
Sep 11, 2013 | 41.85 | 42.48 | 40.97 | 42.39 | 1,185,769 | +0.50(+1.20%) |
Sep 10, 2013 | 41.62 | 41.90 | 41.32 | 41.89 | 1,250,978 | +0.41(+0.99%) |
Sep 09, 2013 | 40.52 | 41.49 | 40.37 | 41.47 | 696,864 | +0.91(+2.24%) |
Sep 06, 2013 | 40.40 | 40.81 | 40.30 | 40.56 | 1,066,363 | +0.67(+1.67%) |
Sep 05, 2013 | 40.09 | 40.10 | 39.30 | 39.90 | 807,884 | -0.03(-0.07%) |
Sep 04, 2013 | 39.84 | 40.19 | 39.65 | 39.92 | 820,090 | +0.20(+0.49%) |