Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.09 | 42.55 | 42.04 | 42.28 | 862,344 | +0.38(+0.90%) |
Nov 27, 2013 | 41.88 | 41.98 | 41.45 | 41.90 | 1,327,966 | +0.25(+0.61%) |
Nov 26, 2013 | 41.34 | 41.78 | 41.20 | 41.65 | 718,918 | +0.49(+1.19%) |
Nov 25, 2013 | 41.03 | 41.51 | 40.66 | 41.16 | 511,910 | +0.38(+0.93%) |
Nov 22, 2013 | 40.50 | 40.88 | 40.24 | 40.78 | 857,632 | +0.91(+2.29%) |
Nov 21, 2013 | 39.18 | 39.98 | 39.18 | 39.87 | 744,043 | +0.85(+2.17%) |
Nov 20, 2013 | 38.91 | 39.50 | 38.61 | 39.02 | 745,855 | +0.36(+0.93%) |
Nov 19, 2013 | 38.56 | 39.04 | 38.17 | 38.66 | 1,094,496 | +0.09(+0.23%) |
Nov 18, 2013 | 39.70 | 39.87 | 38.47 | 38.57 | 1,058,393 | -0.97(-2.46%) |
Nov 15, 2013 | 38.86 | 39.57 | 38.85 | 39.55 | 393,201 | +0.68(+1.76%) |
Nov 14, 2013 | 39.05 | 39.10 | 38.57 | 38.86 | 879,541 | +0.32(+0.82%) |
Nov 12, 2013 | 38.49 | 38.58 | 37.83 | 38.54 | 1,558,075 | -0.45(-1.16%) |
Nov 11, 2013 | 38.63 | 39.05 | 38.36 | 39.00 | 336,509 | +0.47(+1.21%) |
Nov 08, 2013 | 37.35 | 38.87 | 37.35 | 38.53 | 1,774,595 | +1.52(+4.11%) |
Nov 07, 2013 | 37.80 | 38.43 | 36.98 | 37.01 | 1,395,235 | -0.71(-1.87%) |
Nov 06, 2013 | 39.30 | 39.38 | 37.64 | 37.72 | 2,084,287 | -1.46(-3.72%) |
Nov 05, 2013 | 39.32 | 39.32 | 38.53 | 39.18 | 518,505 | +0.06(+0.16%) |
Nov 04, 2013 | 38.93 | 39.24 | 38.83 | 39.11 | 649,821 | +0.36(+0.92%) |
Nov 01, 2013 | 38.83 | 39.04 | 38.34 | 38.76 | 736,861 | +0.20(+0.53%) |
Oct 31, 2013 | 38.96 | 39.16 | 38.06 | 38.55 | 1,418,099 | -0.44(-1.13%) |
Oct 30, 2013 | 40.51 | 40.60 | 38.77 | 38.99 | 1,552,578 | -1.40(-3.47%) |
Oct 29, 2013 | 40.55 | 40.55 | 39.87 | 40.40 | 325,775 | +0.12(+0.29%) |
Oct 28, 2013 | 40.74 | 40.80 | 39.98 | 40.28 | 541,029 | -0.06(-0.16%) |
Oct 25, 2013 | 40.86 | 40.86 | 39.98 | 40.35 | 845,950 | -0.02(-0.05%) |
Oct 24, 2013 | 40.03 | 40.56 | 39.89 | 40.37 | 476,038 | +0.60(+1.52%) |
Oct 23, 2013 | 39.36 | 39.80 | 39.02 | 39.76 | 437,085 | +0.29(+0.72%) |
Oct 22, 2013 | 39.21 | 39.62 | 38.51 | 39.48 | 1,635,770 | +0.54(+1.39%) |
Oct 21, 2013 | 39.83 | 40.01 | 38.75 | 38.94 | 2,113,823 | -0.94(-2.35%) |
Oct 18, 2013 | 40.75 | 40.91 | 39.48 | 39.87 | 1,131,001 | -0.71(-1.76%) |
Oct 17, 2013 | 40.23 | 40.65 | 39.75 | 40.59 | 1,028,798 | +0.44(+1.10%) |
Oct 16, 2013 | 38.88 | 40.19 | 38.88 | 40.15 | 1,389,779 | +1.64(+4.27%) |
Oct 15, 2013 | 38.74 | 39.19 | 38.39 | 38.50 | 966,125 | -0.31(-0.79%) |
Oct 14, 2013 | 38.10 | 38.88 | 37.83 | 38.81 | 1,833,864 | +0.25(+0.66%) |
Oct 11, 2013 | 38.76 | 38.90 | 38.12 | 38.56 | 1,085,367 | -0.42(-1.09%) |
Oct 10, 2013 | 38.38 | 39.10 | 38.21 | 38.98 | 1,356,552 | +1.56(+4.17%) |
Oct 09, 2013 | 38.92 | 38.94 | 36.68 | 37.42 | 4,336,881 | -1.73(-4.43%) |
Oct 08, 2013 | 41.63 | 41.63 | 39.08 | 39.15 | 2,302,440 | -2.32(-5.59%) |
Oct 07, 2013 | 42.30 | 42.31 | 41.46 | 41.47 | 1,189,690 | -1.01(-2.39%) |
Oct 04, 2013 | 42.38 | 42.82 | 42.35 | 42.49 | 681,107 | +0.21(+0.51%) |
Oct 03, 2013 | 42.72 | 42.88 | 41.80 | 42.27 | 685,317 | -0.44(-1.04%) |
Oct 02, 2013 | 42.63 | 42.88 | 42.45 | 42.72 | 489,744 | +0.00(+0.01%) |
Oct 01, 2013 | 42.10 | 42.71 | 41.91 | 42.71 | 741,571 | +0.21(+0.49%) |
Sep 27, 2013 | 42.33 | 42.91 | 42.13 | 42.51 | 592,234 | +0.05(+0.11%) |
Sep 26, 2013 | 41.72 | 42.63 | 41.72 | 42.46 | 559,701 | +0.76(+1.82%) |
Sep 25, 2013 | 42.11 | 42.15 | 41.68 | 41.70 | 502,882 | -0.36(-0.86%) |
Sep 24, 2013 | 42.03 | 42.41 | 41.74 | 42.07 | 294,168 | +0.08(+0.19%) |
Sep 23, 2013 | 42.28 | 42.28 | 41.47 | 41.99 | 417,626 | -0.25(-0.60%) |
Sep 20, 2013 | 42.57 | 42.68 | 42.07 | 42.24 | 642,149 | -0.25(-0.58%) |
Sep 19, 2013 | 42.49 | 42.57 | 42.09 | 42.49 | 577,227 | +0.22(+0.53%) |
Sep 18, 2013 | 42.09 | 42.48 | 41.61 | 42.27 | 485,264 | +0.28(+0.66%) |
Sep 17, 2013 | 41.60 | 42.05 | 41.37 | 41.99 | 621,097 | +0.45(+1.09%) |
Sep 16, 2013 | 41.94 | 41.85 | 41.39 | 41.53 | 711,759 | -0.05(-0.12%) |
Sep 13, 2013 | 41.49 | 41.59 | 41.09 | 41.59 | 889,228 | +0.13(+0.32%) |
Sep 12, 2013 | 41.60 | 41.86 | 41.28 | 41.45 | 850,929 | -0.06(-0.16%) |
Sep 11, 2013 | 42.05 | 42.05 | 41.21 | 41.52 | 1,027,642 | -0.51(-1.22%) |
Sep 10, 2013 | 42.42 | 42.42 | 41.69 | 42.03 | 1,214,053 | -0.05(-0.12%) |
Sep 09, 2013 | 41.04 | 42.08 | 41.04 | 42.08 | 845,608 | +1.19(+2.90%) |
Sep 06, 2013 | 40.90 | 41.15 | 39.96 | 40.89 | 393,089 | +0.09(+0.21%) |
Sep 05, 2013 | 40.84 | 41.03 | 40.56 | 40.80 | 317,332 | +0.25(+0.62%) |
Sep 04, 2013 | 39.75 | 40.60 | 39.44 | 40.55 | 557,526 | +1.01(+2.56%) |