Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.04 | 42.11 | 41.80 | 42.03 | 0 | +0.23(+0.55%) |
Nov 27, 2013 | 41.15 | 41.81 | 41.00 | 41.80 | 0 | +0.80(+1.95%) |
Nov 26, 2013 | 41.70 | 42.04 | 40.90 | 41.00 | 0 | -0.75(-1.80%) |
Nov 25, 2013 | 41.21 | 42.00 | 41.21 | 41.75 | 0 | +0.21(+0.51%) |
Nov 22, 2013 | 41.00 | 41.76 | 40.29 | 41.54 | 0 | +0.51(+1.24%) |
Nov 21, 2013 | 39.32 | 41.51 | 39.01 | 41.03 | 286,470 | +1.11(+2.78%) |
Nov 20, 2013 | 39.99 | 40.75 | 38.51 | 39.92 | 0 | -2.83(-6.62%) |
Nov 19, 2013 | 42.19 | 42.84 | 41.64 | 42.75 | 82,013 | +0.56(+1.33%) |
Nov 18, 2013 | 42.89 | 42.89 | 41.86 | 42.19 | 0 | -0.40(-0.94%) |
Nov 15, 2013 | 41.90 | 42.69 | 41.85 | 42.59 | 0 | +0.59(+1.40%) |
Nov 14, 2013 | 43.00 | 43.24 | 41.82 | 42.00 | 0 | -0.79(-1.85%) |
Nov 12, 2013 | 43.48 | 43.55 | 42.63 | 42.79 | 0 | -0.97(-2.22%) |
Nov 11, 2013 | 43.05 | 43.96 | 43.05 | 43.76 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 45.08 | 45.08 | 43.30 | 43.72 | 0 | -1.46(-3.23%) |
Nov 07, 2013 | 46.12 | 46.12 | 44.95 | 45.18 | 11,699 | -0.84(-1.83%) |
Nov 06, 2013 | 46.49 | 46.49 | 45.33 | 46.02 | 22,195 | -0.09(-0.20%) |
Nov 05, 2013 | 46.15 | 46.15 | 45.73 | 46.11 | 0 | -0.03(-0.07%) |
Nov 04, 2013 | 46.18 | 46.71 | 45.87 | 46.14 | 45,093 | -0.02(-0.04%) |
Nov 01, 2013 | 45.66 | 47.92 | 44.56 | 46.16 | 0 | +0.42(+0.92%) |
Oct 31, 2013 | 45.91 | 46.22 | 45.43 | 45.74 | 0 | -0.28(-0.61%) |
Oct 30, 2013 | 46.20 | 47.34 | 45.76 | 46.02 | 12,844 | -0.30(-0.65%) |
Oct 29, 2013 | 46.75 | 47.52 | 46.04 | 46.32 | 0 | -0.41(-0.88%) |
Oct 28, 2013 | 45.50 | 47.06 | 45.40 | 46.73 | 0 | +1.06(+2.32%) |
Oct 25, 2013 | 45.53 | 45.73 | 44.70 | 45.67 | 0 | +0.21(+0.46%) |
Oct 24, 2013 | 44.91 | 45.61 | 44.57 | 45.46 | 17,810 | +0.46(+1.02%) |
Oct 23, 2013 | 44.09 | 45.13 | 44.01 | 45.00 | 0 | +0.79(+1.79%) |
Oct 22, 2013 | 44.24 | 44.51 | 44.09 | 44.21 | 9,200 | +0.03(+0.07%) |
Oct 21, 2013 | 44.54 | 44.67 | 44.15 | 44.18 | 17,015 | -0.40(-0.90%) |
Oct 18, 2013 | 44.87 | 44.94 | 43.91 | 44.58 | 22,140 | +0.08(+0.18%) |
Oct 17, 2013 | 43.90 | 44.52 | 43.90 | 44.50 | 12,587 | +0.52(+1.18%) |
Oct 16, 2013 | 44.02 | 44.60 | 43.98 | 43.98 | 11,898 | +0.07(+0.16%) |
Oct 15, 2013 | 44.46 | 44.98 | 43.90 | 43.91 | 31,921 | -1.07(-2.38%) |
Oct 14, 2013 | 44.88 | 45.17 | 44.49 | 44.98 | 52,111 | -0.14(-0.31%) |
Oct 11, 2013 | 44.49 | 45.12 | 44.25 | 45.12 | 0 | +0.64(+1.44%) |
Oct 10, 2013 | 44.39 | 44.86 | 43.99 | 44.48 | 16,598 | +0.53(+1.21%) |
Oct 09, 2013 | 44.04 | 44.37 | 43.52 | 43.95 | 29,085 | +0.20(+0.46%) |
Oct 08, 2013 | 45.20 | 45.20 | 43.45 | 43.75 | 26,478 | -0.97(-2.17%) |
Oct 07, 2013 | 44.71 | 45.20 | 44.50 | 44.72 | 0 | -0.17(-0.38%) |
Oct 04, 2013 | 44.90 | 45.14 | 44.84 | 44.89 | 0 | -0.11(-0.24%) |
Oct 03, 2013 | 44.95 | 45.09 | 44.67 | 45.00 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 44.88 | 45.15 | 44.61 | 45.00 | 18,860 | -0.02(-0.04%) |
Oct 01, 2013 | 44.99 | 45.20 | 44.76 | 45.02 | 45,876 | -0.09(-0.20%) |
Sep 30, 2013 | 44.62 | 45.11 | 43.74 | 45.11 | 0 | +0.11(+0.24%) |
Sep 27, 2013 | 44.63 | 45.07 | 44.55 | 45.00 | 0 | +0.03(+0.07%) |
Sep 26, 2013 | 45.20 | 45.32 | 44.74 | 44.97 | 43,443 | +0.04(+0.09%) |
Sep 25, 2013 | 44.87 | 45.35 | 44.80 | 44.93 | 19,557 | +0.09(+0.20%) |
Sep 24, 2013 | 45.11 | 45.54 | 44.64 | 44.84 | 118,081 | -0.12(-0.27%) |
Sep 23, 2013 | 44.93 | 45.31 | 44.52 | 44.96 | 145,648 | +0.15(+0.33%) |
Sep 20, 2013 | 45.16 | 45.20 | 44.75 | 44.81 | 0 | -0.32(-0.71%) |
Sep 19, 2013 | 45.34 | 45.49 | 44.26 | 45.13 | 0 | +0.11(+0.24%) |
Sep 18, 2013 | 44.63 | 45.19 | 44.51 | 45.02 | 0 | +0.26(+0.58%) |
Sep 17, 2013 | 44.49 | 44.83 | 44.24 | 44.76 | 0 | +0.34(+0.77%) |
Sep 16, 2013 | 44.24 | 44.53 | 44.13 | 44.42 | 0 | +0.29(+0.66%) |
Sep 13, 2013 | 44.05 | 44.41 | 43.79 | 44.13 | 0 | +0.22(+0.49%) |
Sep 12, 2013 | 44.13 | 44.33 | 43.66 | 43.91 | 0 | -0.01(-0.01%) |
Sep 11, 2013 | 42.88 | 44.22 | 42.88 | 43.92 | 0 | +0.76(+1.76%) |
Sep 10, 2013 | 42.20 | 43.27 | 42.20 | 43.16 | 22,832 | +0.84(+1.98%) |
Sep 09, 2013 | 41.75 | 42.37 | 41.67 | 42.32 | 0 | +0.60(+1.44%) |
Sep 06, 2013 | 41.48 | 41.83 | 40.90 | 41.72 | 0 | +0.59(+1.43%) |
Sep 05, 2013 | 41.00 | 41.53 | 40.62 | 41.13 | 0 | +0.36(+0.88%) |
Sep 04, 2013 | 41.51 | 41.51 | 40.51 | 40.77 | 0 | -0.40(-0.97%) |