Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.35 | 42.44 | 41.93 | 42.26 | 127,776 | +0.11(+0.26%) |
Nov 27, 2013 | 41.65 | 42.15 | 41.31 | 42.15 | 345,873 | +0.52(+1.25%) |
Nov 26, 2013 | 41.92 | 42.00 | 41.17 | 41.63 | 324,161 | +0.28(+0.68%) |
Nov 25, 2013 | 41.24 | 41.50 | 41.00 | 41.35 | 252,058 | +0.34(+0.83%) |
Nov 22, 2013 | 40.44 | 41.01 | 40.29 | 41.01 | 213,831 | +0.66(+1.64%) |
Nov 21, 2013 | 39.85 | 40.49 | 39.67 | 40.35 | 752,594 | +0.57(+1.43%) |
Nov 20, 2013 | 39.95 | 40.10 | 39.63 | 39.78 | 387,004 | -0.02(-0.05%) |
Nov 19, 2013 | 39.79 | 39.88 | 39.40 | 39.80 | 271,110 | +0.10(+0.25%) |
Nov 18, 2013 | 39.69 | 39.88 | 39.32 | 39.70 | 268,921 | +0.15(+0.38%) |
Nov 15, 2013 | 39.57 | 39.82 | 39.37 | 39.55 | 263,226 | -0.10(-0.25%) |
Nov 14, 2013 | 39.67 | 39.85 | 39.57 | 39.65 | 349,039 | -0.15(-0.38%) |
Nov 13, 2013 | 39.56 | 39.81 | 39.29 | 39.80 | 249,398 | +0.08(+0.20%) |
Nov 12, 2013 | 39.83 | 39.95 | 39.56 | 39.72 | 243,272 | -0.12(-0.30%) |
Nov 11, 2013 | 39.84 | 40.02 | 39.45 | 39.84 | 275,679 | -0.01(-0.03%) |
Nov 08, 2013 | 39.38 | 39.87 | 39.31 | 39.85 | 170,188 | +0.42(+1.07%) |
Nov 07, 2013 | 39.51 | 39.79 | 39.21 | 39.43 | 278,350 | -0.07(-0.18%) |
Nov 06, 2013 | 38.97 | 39.51 | 38.82 | 39.50 | 288,776 | +0.61(+1.57%) |
Nov 05, 2013 | 38.65 | 38.97 | 38.26 | 38.89 | 189,704 | +0.02(+0.05%) |
Nov 04, 2013 | 39.40 | 39.69 | 38.72 | 38.87 | 430,849 | -0.53(-1.35%) |
Nov 01, 2013 | 40.46 | 40.51 | 39.25 | 39.40 | 570,596 | -1.16(-2.86%) |
Oct 31, 2013 | 40.71 | 40.97 | 40.24 | 40.56 | 277,837 | -0.25(-0.61%) |
Oct 30, 2013 | 41.48 | 41.55 | 40.50 | 40.81 | 308,491 | -0.55(-1.33%) |
Oct 29, 2013 | 40.92 | 41.84 | 40.92 | 41.36 | 230,528 | +0.48(+1.17%) |
Oct 28, 2013 | 39.41 | 41.26 | 38.57 | 40.88 | 550,675 | +0.14(+0.34%) |
Oct 25, 2013 | 41.09 | 41.26 | 40.58 | 40.74 | 364,267 | -0.52(-1.26%) |
Oct 24, 2013 | 41.76 | 41.76 | 41.18 | 41.26 | 290,243 | -0.40(-0.96%) |
Oct 23, 2013 | 41.07 | 41.78 | 40.88 | 41.66 | 182,335 | +0.37(+0.90%) |
Oct 22, 2013 | 41.06 | 41.38 | 40.70 | 41.29 | 220,777 | +0.28(+0.68%) |
Oct 21, 2013 | 40.88 | 41.08 | 40.75 | 41.01 | 142,347 | +0.05(+0.12%) |
Oct 18, 2013 | 41.15 | 41.20 | 40.65 | 40.96 | 234,466 | +0.05(+0.12%) |
Oct 17, 2013 | 40.44 | 40.91 | 40.42 | 40.91 | 223,467 | +0.26(+0.64%) |
Oct 16, 2013 | 40.54 | 40.85 | 40.54 | 40.65 | 173,019 | +0.27(+0.67%) |
Oct 15, 2013 | 40.57 | 40.57 | 40.02 | 40.38 | 170,881 | -0.36(-0.88%) |
Oct 14, 2013 | 40.32 | 40.79 | 40.32 | 40.74 | 177,330 | +0.22(+0.54%) |
Oct 11, 2013 | 39.51 | 40.53 | 39.49 | 40.52 | 270,250 | +0.83(+2.09%) |
Oct 10, 2013 | 39.78 | 39.89 | 39.57 | 39.69 | 156,512 | +0.34(+0.86%) |
Oct 09, 2013 | 39.25 | 39.56 | 39.18 | 39.35 | 274,274 | +0.14(+0.36%) |
Oct 08, 2013 | 39.46 | 39.65 | 39.10 | 39.21 | 278,575 | -0.14(-0.36%) |
Oct 07, 2013 | 39.51 | 39.60 | 39.11 | 39.35 | 225,174 | -0.35(-0.88%) |
Oct 04, 2013 | 39.79 | 39.97 | 39.58 | 39.70 | 204,177 | +0.02(+0.05%) |
Oct 03, 2013 | 39.84 | 39.96 | 39.55 | 39.68 | 207,173 | -0.25(-0.63%) |
Oct 02, 2013 | 39.79 | 40.10 | 39.55 | 39.93 | 299,429 | -0.02(-0.05%) |
Oct 01, 2013 | 40.00 | 40.04 | 39.67 | 39.95 | 685,126 | +0.07(+0.18%) |
Sep 30, 2013 | 39.76 | 40.01 | 39.53 | 39.88 | 553,669 | -0.07(-0.18%) |
Sep 27, 2013 | 40.11 | 40.58 | 39.94 | 39.95 | 348,881 | -0.45(-1.11%) |
Sep 26, 2013 | 40.73 | 40.73 | 40.12 | 40.40 | 460,160 | -0.13(-0.32%) |
Sep 25, 2013 | 40.79 | 40.86 | 40.37 | 40.53 | 223,362 | -0.33(-0.81%) |
Sep 24, 2013 | 40.82 | 41.12 | 40.41 | 40.86 | 242,554 | -0.05(-0.12%) |
Sep 23, 2013 | 40.80 | 41.12 | 40.52 | 40.91 | 263,311 | +0.01(+0.02%) |
Sep 20, 2013 | 41.06 | 41.17 | 40.81 | 40.90 | 315,480 | +0.00(+0.00%) |
Sep 19, 2013 | 40.79 | 40.99 | 40.62 | 40.90 | 114,013 | +0.11(+0.27%) |
Sep 18, 2013 | 40.32 | 41.01 | 39.84 | 40.79 | 161,690 | +0.38(+0.94%) |
Sep 17, 2013 | 40.15 | 40.50 | 40.05 | 40.41 | 172,548 | +0.16(+0.40%) |
Sep 16, 2013 | 40.80 | 40.80 | 40.13 | 40.25 | 126,077 | +0.10(+0.25%) |
Sep 13, 2013 | 40.71 | 40.82 | 39.81 | 40.15 | 354,218 | -0.40(-0.99%) |
Sep 12, 2013 | 40.89 | 40.91 | 40.28 | 40.55 | 536,222 | -0.33(-0.81%) |
Sep 11, 2013 | 40.54 | 40.89 | 40.44 | 40.88 | 281,427 | +0.28(+0.69%) |
Sep 10, 2013 | 40.67 | 40.81 | 40.27 | 40.60 | 280,458 | +0.54(+1.35%) |
Sep 09, 2013 | 39.63 | 40.12 | 39.46 | 40.06 | 256,501 | +0.43(+1.09%) |
Sep 06, 2013 | 40.09 | 40.09 | 39.32 | 39.63 | 227,184 | -0.26(-0.65%) |
Sep 05, 2013 | 39.87 | 40.04 | 39.78 | 39.89 | 286,009 | +0.01(+0.03%) |
Sep 04, 2013 | 40.10 | 40.13 | 39.71 | 39.88 | 339,142 | -0.13(-0.32%) |