Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.77 | 46.94 | 46.77 | 46.86 | 6,160 | +0.60(+1.29%) |
Nov 27, 2013 | 46.25 | 46.30 | 46.21 | 46.26 | 6,615 | -0.01(-0.02%) |
Nov 26, 2013 | 46.04 | 46.29 | 45.99 | 46.27 | 8,690 | -0.32(-0.69%) |
Nov 25, 2013 | 46.40 | 46.61 | 46.31 | 46.59 | 7,109 | -0.02(-0.04%) |
Nov 22, 2013 | 46.50 | 46.69 | 46.48 | 46.61 | 3,569 | +0.55(+1.19%) |
Nov 21, 2013 | 45.83 | 46.14 | 45.83 | 46.06 | 5,594 | +0.14(+0.30%) |
Nov 20, 2013 | 46.18 | 46.20 | 45.80 | 45.92 | 5,481 | +0.84(+1.86%) |
Nov 19, 2013 | 44.85 | 45.17 | 44.85 | 45.08 | 6,246 | +0.11(+0.24%) |
Nov 18, 2013 | 45.16 | 45.27 | 44.94 | 44.97 | 8,087 | +0.61(+1.38%) |
Nov 15, 2013 | 44.17 | 44.36 | 43.99 | 44.36 | 9,912 | +0.17(+0.38%) |
Nov 14, 2013 | 44.10 | 44.26 | 44.06 | 44.19 | 19,343 | -0.10(-0.23%) |
Nov 12, 2013 | 44.37 | 44.48 | 44.24 | 44.29 | 5,043 | -0.75(-1.67%) |
Nov 11, 2013 | 44.65 | 45.04 | 44.65 | 45.04 | 1,292 | +0.88(+1.99%) |
Nov 08, 2013 | 43.87 | 44.18 | 43.77 | 44.16 | 8,691 | +0.09(+0.20%) |
Nov 07, 2013 | 44.65 | 44.65 | 44.07 | 44.07 | 1,926 | -0.58(-1.30%) |
Nov 06, 2013 | 44.65 | 44.65 | 44.60 | 44.65 | 4,588 | +0.85(+1.94%) |
Nov 05, 2013 | 43.44 | 43.80 | 43.38 | 43.80 | 13,660 | -0.43(-0.98%) |
Nov 04, 2013 | 43.84 | 44.26 | 43.84 | 44.23 | 4,675 | +0.15(+0.35%) |
Nov 01, 2013 | 43.75 | 44.08 | 43.63 | 44.08 | 3,960 | +0.31(+0.71%) |
Oct 31, 2013 | 44.22 | 44.22 | 43.48 | 43.77 | 4,972 | +1.22(+2.87%) |
Oct 30, 2013 | 42.62 | 42.79 | 42.46 | 42.55 | 9,338 | -0.07(-0.16%) |
Oct 29, 2013 | 43.00 | 43.00 | 42.42 | 42.62 | 12,927 | -0.87(-2.00%) |
Oct 28, 2013 | 43.57 | 43.57 | 43.27 | 43.49 | 7,546 | -0.63(-1.43%) |
Oct 25, 2013 | 43.92 | 44.12 | 43.71 | 44.12 | 4,216 | -0.09(-0.20%) |
Oct 24, 2013 | 44.01 | 44.21 | 43.98 | 44.21 | 3,015 | -0.10(-0.23%) |
Oct 23, 2013 | 43.93 | 44.31 | 43.93 | 44.31 | 3,382 | -0.61(-1.36%) |
Oct 22, 2013 | 44.55 | 44.97 | 44.55 | 44.92 | 3,983 | +0.27(+0.60%) |
Oct 21, 2013 | 44.41 | 44.69 | 44.41 | 44.65 | 9,060 | +0.81(+1.85%) |
Oct 18, 2013 | 43.72 | 43.92 | 43.56 | 43.84 | 6,843 | +1.78(+4.23%) |
Oct 17, 2013 | 42.08 | 42.12 | 42.06 | 42.06 | 4,379 | +0.41(+0.98%) |
Oct 16, 2013 | 41.68 | 41.68 | 41.37 | 41.65 | 5,270 | -0.31(-0.74%) |
Oct 15, 2013 | 41.99 | 42.19 | 41.96 | 41.96 | 1,414 | -0.26(-0.62%) |
Oct 14, 2013 | 41.79 | 42.22 | 41.79 | 42.22 | 1,478 | +0.12(+0.29%) |
Oct 11, 2013 | 42.10 | 42.29 | 42.10 | 42.10 | 3,449 | +0.15(+0.36%) |
Oct 10, 2013 | 41.61 | 41.95 | 41.57 | 41.95 | 9,142 | +0.68(+1.65%) |
Oct 09, 2013 | 41.21 | 41.29 | 41.18 | 41.27 | 2,042 | -0.10(-0.24%) |
Oct 08, 2013 | 41.24 | 41.69 | 41.24 | 41.37 | 1,878 | -0.19(-0.46%) |
Oct 07, 2013 | 41.54 | 41.63 | 41.36 | 41.56 | 3,229 | -0.36(-0.86%) |
Oct 04, 2013 | 41.89 | 41.92 | 41.89 | 41.92 | 4,151 | -0.12(-0.29%) |
Oct 03, 2013 | 41.99 | 42.04 | 41.99 | 42.04 | 1,735 | +0.24(+0.57%) |
Oct 02, 2013 | 41.64 | 41.88 | 41.64 | 41.80 | 6,967 | +0.15(+0.36%) |
Oct 01, 2013 | 41.61 | 41.91 | 41.52 | 41.65 | 3,342 | +0.13(+0.31%) |
Sep 27, 2013 | 41.27 | 41.62 | 41.27 | 41.52 | 2,613 | +0.00(+0.00%) |
Sep 26, 2013 | 41.35 | 41.53 | 41.35 | 41.52 | 2,726 | +0.11(+0.27%) |
Sep 25, 2013 | 41.37 | 41.43 | 41.35 | 41.41 | 4,094 | -0.02(-0.05%) |
Sep 24, 2013 | 41.34 | 41.59 | 41.29 | 41.43 | 14,516 | +0.28(+0.68%) |
Sep 23, 2013 | 41.07 | 41.15 | 40.76 | 41.15 | 4,010 | +0.27(+0.65%) |
Sep 20, 2013 | 40.90 | 40.98 | 40.70 | 40.88 | 3,205 | -0.65(-1.56%) |
Sep 19, 2013 | 41.48 | 41.53 | 41.43 | 41.53 | 2,241 | -0.55(-1.31%) |
Sep 18, 2013 | 40.74 | 42.11 | 40.65 | 42.08 | 3,322 | +1.22(+2.99%) |
Sep 17, 2013 | 40.74 | 40.87 | 40.61 | 40.86 | 3,071 | +0.04(+0.10%) |
Sep 16, 2013 | 40.90 | 40.90 | 40.82 | 40.82 | 1,074 | +0.61(+1.52%) |
Sep 13, 2013 | 40.13 | 40.30 | 39.90 | 40.21 | 5,390 | -0.66(-1.61%) |
Sep 12, 2013 | 40.91 | 41.16 | 40.79 | 40.87 | 11,151 | -0.79(-1.90%) |
Sep 11, 2013 | 41.28 | 41.67 | 41.28 | 41.66 | 2,560 | +0.85(+2.08%) |
Sep 10, 2013 | 40.81 | 40.81 | 40.58 | 40.81 | 2,794 | -0.42(-1.02%) |
Sep 09, 2013 | 40.67 | 41.27 | 40.67 | 41.23 | 7,453 | +1.21(+3.02%) |
Sep 06, 2013 | 39.69 | 40.03 | 39.69 | 40.02 | 9,591 | +0.53(+1.34%) |
Sep 05, 2013 | 39.26 | 39.53 | 39.04 | 39.49 | 21,069 | -0.98(-2.43%) |
Sep 04, 2013 | 39.96 | 40.63 | 39.96 | 40.48 | 2,817 | -0.62(-1.52%) |