Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.32 | 42.32 | 41.71 | 41.80 | 474,041 | -0.53(-1.25%) |
Nov 27, 2013 | 41.76 | 42.50 | 41.72 | 42.32 | 1,399,748 | +0.56(+1.35%) |
Nov 26, 2013 | 42.04 | 42.18 | 41.62 | 41.76 | 866,378 | -0.41(-0.97%) |
Nov 25, 2013 | 42.59 | 42.74 | 42.11 | 42.17 | 583,463 | -0.46(-1.07%) |
Nov 22, 2013 | 42.75 | 42.80 | 42.14 | 42.63 | 561,301 | -0.10(-0.23%) |
Nov 21, 2013 | 42.75 | 42.88 | 42.36 | 42.73 | 653,972 | +0.15(+0.34%) |
Nov 20, 2013 | 43.30 | 43.52 | 42.44 | 42.58 | 633,459 | -0.72(-1.67%) |
Nov 19, 2013 | 43.16 | 43.61 | 43.01 | 43.30 | 770,961 | +0.01(+0.02%) |
Nov 18, 2013 | 43.36 | 43.65 | 42.94 | 43.30 | 588,934 | -0.08(-0.19%) |
Nov 15, 2013 | 43.34 | 43.60 | 43.16 | 43.38 | 744,622 | +0.17(+0.39%) |
Nov 14, 2013 | 42.94 | 43.52 | 42.89 | 43.21 | 604,758 | +0.51(+1.20%) |
Nov 13, 2013 | 42.51 | 42.90 | 42.25 | 42.70 | 481,800 | +0.06(+0.15%) |
Nov 12, 2013 | 42.67 | 42.75 | 42.10 | 42.64 | 974,109 | +0.02(+0.05%) |
Nov 11, 2013 | 42.99 | 43.01 | 42.55 | 42.62 | 788,007 | -0.28(-0.66%) |
Nov 08, 2013 | 43.30 | 43.64 | 42.07 | 42.90 | 1,559,251 | -0.56(-1.28%) |
Nov 07, 2013 | 44.06 | 44.52 | 43.39 | 43.46 | 1,184,994 | -1.22(-2.73%) |
Nov 06, 2013 | 44.63 | 45.18 | 44.52 | 44.68 | 557,610 | +0.09(+0.20%) |
Nov 05, 2013 | 45.46 | 45.52 | 44.45 | 44.59 | 745,069 | -1.07(-2.34%) |
Nov 04, 2013 | 45.51 | 45.99 | 45.28 | 45.65 | 801,445 | -0.08(-0.18%) |
Nov 01, 2013 | 46.11 | 46.13 | 45.03 | 45.74 | 789,595 | -0.33(-0.72%) |
Oct 31, 2013 | 46.25 | 46.58 | 45.81 | 46.07 | 945,146 | -0.21(-0.45%) |
Oct 30, 2013 | 46.23 | 46.47 | 45.96 | 46.28 | 426,096 | -0.03(-0.07%) |
Oct 29, 2013 | 46.40 | 46.40 | 45.95 | 46.31 | 618,659 | -0.15(-0.33%) |
Oct 28, 2013 | 46.59 | 46.92 | 45.86 | 46.47 | 662,250 | -0.24(-0.51%) |
Oct 25, 2013 | 45.68 | 46.72 | 45.62 | 46.70 | 675,101 | +1.06(+2.33%) |
Oct 24, 2013 | 46.18 | 46.18 | 45.33 | 45.64 | 806,838 | -0.56(-1.22%) |
Oct 23, 2013 | 46.16 | 46.27 | 45.74 | 46.20 | 757,730 | +0.05(+0.11%) |
Oct 22, 2013 | 45.65 | 46.30 | 45.52 | 46.15 | 1,421,374 | +0.56(+1.23%) |
Oct 21, 2013 | 45.42 | 45.61 | 44.94 | 45.59 | 886,162 | +0.29(+0.64%) |
Oct 18, 2013 | 45.09 | 45.36 | 44.77 | 45.30 | 993,001 | +0.16(+0.35%) |
Oct 17, 2013 | 43.98 | 45.24 | 43.82 | 45.14 | 925,376 | +0.95(+2.15%) |
Oct 16, 2013 | 43.33 | 44.25 | 43.33 | 44.19 | 822,541 | +0.88(+2.03%) |
Oct 15, 2013 | 43.43 | 43.59 | 43.09 | 43.31 | 554,910 | -0.33(-0.76%) |
Oct 14, 2013 | 43.82 | 43.92 | 43.19 | 43.64 | 1,154,680 | -0.29(-0.66%) |
Oct 11, 2013 | 43.18 | 44.00 | 43.09 | 43.93 | 783,854 | +0.57(+1.31%) |
Oct 10, 2013 | 42.38 | 43.39 | 42.35 | 43.36 | 767,417 | +1.25(+2.96%) |
Oct 09, 2013 | 42.30 | 42.74 | 42.02 | 42.12 | 882,552 | -0.05(-0.13%) |
Oct 08, 2013 | 42.60 | 42.85 | 42.14 | 42.17 | 820,036 | -0.47(-1.11%) |
Oct 07, 2013 | 42.02 | 42.86 | 41.82 | 42.65 | 998,091 | +0.43(+1.02%) |
Oct 04, 2013 | 42.49 | 42.53 | 41.86 | 42.22 | 1,418,085 | -0.03(-0.08%) |
Oct 03, 2013 | 43.60 | 43.65 | 41.87 | 42.25 | 2,756,471 | -1.46(-3.34%) |
Oct 02, 2013 | 42.41 | 43.81 | 42.27 | 43.71 | 2,020,196 | +0.99(+2.31%) |
Oct 01, 2013 | 42.92 | 43.39 | 42.49 | 42.72 | 19,408,018 | -0.15(-0.35%) |
Sep 30, 2013 | 43.02 | 43.32 | 42.55 | 42.87 | 680,523 | -0.45(-1.04%) |
Sep 27, 2013 | 42.82 | 43.34 | 42.67 | 43.33 | 739,747 | +0.25(+0.57%) |
Sep 26, 2013 | 42.24 | 43.36 | 42.24 | 43.08 | 1,368,116 | +0.91(+2.15%) |
Sep 25, 2013 | 42.26 | 42.48 | 41.96 | 42.17 | 985,154 | -0.16(-0.37%) |
Sep 24, 2013 | 42.81 | 42.83 | 42.27 | 42.33 | 426,819 | -0.49(-1.15%) |
Sep 23, 2013 | 43.31 | 43.57 | 42.78 | 42.83 | 305,043 | -0.66(-1.51%) |
Sep 20, 2013 | 44.21 | 44.28 | 43.41 | 43.48 | 683,749 | -0.73(-1.64%) |
Sep 19, 2013 | 43.53 | 44.66 | 43.22 | 44.21 | 501,564 | +0.64(+1.46%) |
Sep 18, 2013 | 42.52 | 43.57 | 41.95 | 43.57 | 1,375,943 | +1.06(+2.50%) |
Sep 17, 2013 | 42.81 | 43.08 | 42.41 | 42.51 | 699,927 | -0.32(-0.75%) |
Sep 16, 2013 | 43.23 | 43.37 | 42.71 | 42.83 | 454,501 | +0.17(+0.40%) |
Sep 13, 2013 | 42.77 | 43.16 | 42.65 | 42.66 | 274,111 | -0.21(-0.50%) |
Sep 12, 2013 | 43.05 | 43.37 | 42.66 | 42.87 | 494,900 | -0.07(-0.16%) |
Sep 11, 2013 | 42.85 | 43.17 | 42.38 | 42.94 | 265,147 | +0.08(+0.19%) |
Sep 10, 2013 | 42.88 | 43.08 | 42.45 | 42.86 | 343,588 | -0.02(-0.05%) |
Sep 09, 2013 | 42.26 | 42.92 | 41.84 | 42.88 | 384,131 | +0.73(+1.73%) |
Sep 06, 2013 | 42.02 | 42.78 | 41.83 | 42.15 | 775,833 | +0.72(+1.74%) |
Sep 05, 2013 | 41.97 | 42.13 | 41.29 | 41.43 | 705,695 | -0.64(-1.53%) |
Sep 04, 2013 | 41.80 | 42.34 | 41.67 | 42.08 | 308,791 | +0.21(+0.49%) |