Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.81 | 44.40 | 43.16 | 43.58 | 252,381 | -0.03(-0.07%) |
Nov 27, 2013 | 43.86 | 44.59 | 43.59 | 43.61 | 362,983 | -0.18(-0.41%) |
Nov 26, 2013 | 42.57 | 43.79 | 42.02 | 43.79 | 502,624 | +1.76(+4.19%) |
Nov 25, 2013 | 41.95 | 42.21 | 41.01 | 42.03 | 394,350 | +0.11(+0.26%) |
Nov 22, 2013 | 42.00 | 42.11 | 41.54 | 41.92 | 521,315 | -0.07(-0.17%) |
Nov 21, 2013 | 41.48 | 42.18 | 40.32 | 41.99 | 722,709 | +0.70(+1.70%) |
Nov 20, 2013 | 42.20 | 43.09 | 41.11 | 41.29 | 433,419 | -0.68(-1.62%) |
Nov 19, 2013 | 42.61 | 43.00 | 41.60 | 41.97 | 406,015 | -0.49(-1.15%) |
Nov 18, 2013 | 43.00 | 43.51 | 42.32 | 42.46 | 372,960 | -0.28(-0.66%) |
Nov 15, 2013 | 43.01 | 43.47 | 42.70 | 42.74 | 373,188 | -0.13(-0.30%) |
Nov 14, 2013 | 41.79 | 43.30 | 41.51 | 42.87 | 541,370 | +1.24(+2.98%) |
Nov 13, 2013 | 41.25 | 42.38 | 41.05 | 41.63 | 537,026 | +0.22(+0.53%) |
Nov 12, 2013 | 40.97 | 41.69 | 40.50 | 41.41 | 672,614 | +0.41(+1.00%) |
Nov 11, 2013 | 41.87 | 41.87 | 40.73 | 41.00 | 887,270 | -0.92(-2.19%) |
Nov 08, 2013 | 42.59 | 42.70 | 41.42 | 41.92 | 487,513 | -1.34(-3.10%) |
Nov 07, 2013 | 44.63 | 45.38 | 43.22 | 43.26 | 433,993 | -0.78(-1.77%) |
Nov 06, 2013 | 43.02 | 44.08 | 42.92 | 44.04 | 485,537 | +0.62(+1.43%) |
Nov 05, 2013 | 44.21 | 44.53 | 43.06 | 43.42 | 367,890 | -1.11(-2.49%) |
Nov 04, 2013 | 44.65 | 45.02 | 44.31 | 44.53 | 430,555 | +0.23(+0.52%) |
Nov 01, 2013 | 45.31 | 45.36 | 43.42 | 44.30 | 604,578 | -1.09(-2.40%) |
Oct 31, 2013 | 45.99 | 46.50 | 45.37 | 45.39 | 579,136 | -0.71(-1.54%) |
Oct 30, 2013 | 46.90 | 47.00 | 45.60 | 46.10 | 561,311 | -0.90(-1.91%) |
Oct 29, 2013 | 46.73 | 47.00 | 46.25 | 47.00 | 382,086 | +0.33(+0.71%) |
Oct 28, 2013 | 46.06 | 46.89 | 45.41 | 46.67 | 811,698 | +0.61(+1.32%) |
Oct 25, 2013 | 46.39 | 46.56 | 45.65 | 46.06 | 453,913 | -0.32(-0.69%) |
Oct 24, 2013 | 45.59 | 47.24 | 45.36 | 46.38 | 838,958 | +1.01(+2.23%) |
Oct 23, 2013 | 44.25 | 47.48 | 44.08 | 45.37 | 1,442,158 | +1.90(+4.37%) |
Oct 22, 2013 | 42.72 | 43.69 | 42.71 | 43.47 | 871,505 | +1.05(+2.48%) |
Oct 21, 2013 | 43.39 | 43.39 | 41.26 | 42.42 | 726,080 | -0.65(-1.51%) |
Oct 18, 2013 | 43.65 | 43.65 | 42.70 | 43.07 | 742,775 | -0.22(-0.51%) |
Oct 17, 2013 | 41.00 | 43.29 | 41.00 | 43.29 | 645,987 | +1.80(+4.34%) |
Oct 16, 2013 | 40.78 | 41.69 | 40.17 | 41.49 | 436,430 | +1.00(+2.47%) |
Oct 15, 2013 | 41.27 | 41.31 | 40.42 | 40.49 | 474,230 | -1.04(-2.50%) |
Oct 14, 2013 | 41.45 | 41.56 | 40.36 | 41.53 | 430,911 | -0.18(-0.43%) |
Oct 11, 2013 | 40.54 | 42.16 | 40.48 | 41.71 | 312,243 | +0.87(+2.13%) |
Oct 10, 2013 | 40.91 | 41.16 | 40.54 | 40.84 | 402,145 | +0.60(+1.49%) |
Oct 09, 2013 | 39.91 | 40.71 | 38.92 | 40.24 | 702,857 | +0.41(+1.03%) |
Oct 08, 2013 | 40.58 | 41.22 | 39.65 | 39.83 | 500,918 | -0.86(-2.11%) |
Oct 07, 2013 | 41.47 | 41.67 | 40.61 | 40.69 | 736,778 | -1.27(-3.03%) |
Oct 04, 2013 | 43.54 | 43.78 | 41.82 | 41.96 | 712,696 | -1.69(-3.87%) |
Oct 03, 2013 | 43.75 | 44.24 | 43.30 | 43.65 | 738,524 | -0.27(-0.61%) |
Oct 02, 2013 | 42.62 | 43.97 | 42.51 | 43.92 | 558,230 | +0.85(+1.97%) |
Oct 01, 2013 | 43.07 | 43.44 | 42.67 | 43.07 | 517,458 | +0.12(+0.28%) |
Sep 30, 2013 | 41.92 | 43.23 | 41.82 | 42.95 | 391,880 | +0.26(+0.61%) |
Sep 27, 2013 | 42.66 | 43.34 | 42.47 | 42.69 | 406,886 | -0.40(-0.93%) |
Sep 26, 2013 | 43.49 | 43.60 | 42.40 | 43.09 | 406,273 | -0.32(-0.74%) |
Sep 25, 2013 | 43.64 | 44.31 | 42.86 | 43.41 | 478,154 | -0.09(-0.21%) |
Sep 24, 2013 | 43.24 | 44.56 | 42.80 | 43.50 | 603,599 | +0.51(+1.19%) |
Sep 23, 2013 | 43.11 | 43.47 | 41.95 | 42.99 | 556,007 | -0.35(-0.81%) |
Sep 20, 2013 | 45.19 | 45.19 | 43.08 | 43.34 | 878,824 | -1.66(-3.69%) |
Sep 19, 2013 | 46.87 | 47.25 | 44.76 | 45.00 | 613,019 | -1.63(-3.50%) |
Sep 18, 2013 | 43.52 | 46.98 | 43.14 | 46.63 | 915,781 | +2.98(+6.83%) |
Sep 17, 2013 | 43.05 | 43.84 | 42.91 | 43.65 | 398,796 | +0.45(+1.04%) |
Sep 16, 2013 | 43.85 | 44.28 | 43.00 | 43.20 | 432,747 | +0.39(+0.91%) |
Sep 13, 2013 | 42.84 | 42.85 | 41.73 | 42.81 | 521,433 | -0.06(-0.14%) |
Sep 12, 2013 | 42.34 | 43.82 | 42.34 | 42.87 | 763,981 | +0.62(+1.47%) |
Sep 11, 2013 | 40.76 | 42.45 | 40.73 | 42.25 | 555,540 | +1.36(+3.33%) |
Sep 10, 2013 | 41.61 | 41.89 | 40.77 | 40.89 | 633,630 | -0.69(-1.66%) |
Sep 09, 2013 | 39.86 | 41.92 | 39.76 | 41.58 | 567,056 | +1.82(+4.58%) |
Sep 06, 2013 | 39.51 | 40.18 | 38.96 | 39.76 | 803,196 | +0.84(+2.16%) |
Sep 05, 2013 | 39.30 | 39.30 | 38.42 | 38.92 | 500,324 | -0.44(-1.12%) |
Sep 04, 2013 | 39.83 | 40.37 | 39.33 | 39.36 | 635,312 | -0.38(-0.96%) |