Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.85 | 45.21 | 44.69 | 44.83 | 377,838 | -0.01(-0.03%) |
Nov 27, 2013 | 44.88 | 45.29 | 44.82 | 44.85 | 610,919 | -0.36(-0.81%) |
Nov 26, 2013 | 45.68 | 45.77 | 45.00 | 45.21 | 1,377,376 | -0.51(-1.12%) |
Nov 25, 2013 | 45.74 | 45.92 | 45.64 | 45.72 | 474,034 | -0.11(-0.25%) |
Nov 22, 2013 | 45.78 | 45.96 | 45.70 | 45.84 | 555,500 | +0.00(+0.00%) |
Nov 21, 2013 | 46.04 | 46.20 | 45.81 | 45.84 | 611,328 | -0.38(-0.82%) |
Nov 20, 2013 | 46.33 | 46.33 | 45.97 | 46.22 | 1,011,775 | +0.02(+0.04%) |
Nov 19, 2013 | 46.12 | 46.38 | 45.97 | 46.20 | 660,158 | +0.03(+0.06%) |
Nov 18, 2013 | 46.21 | 46.43 | 46.00 | 46.17 | 615,799 | +0.15(+0.32%) |
Nov 15, 2013 | 45.80 | 46.02 | 45.70 | 46.02 | 653,673 | +0.29(+0.63%) |
Nov 14, 2013 | 45.60 | 45.89 | 45.58 | 45.73 | 1,103,079 | -0.11(-0.25%) |
Nov 13, 2013 | 44.83 | 45.87 | 44.81 | 45.84 | 854,992 | +0.94(+2.10%) |
Nov 12, 2013 | 45.02 | 45.19 | 44.89 | 44.90 | 490,595 | -0.24(-0.52%) |
Nov 11, 2013 | 45.33 | 45.33 | 45.13 | 45.14 | 345,953 | -0.13(-0.30%) |
Nov 08, 2013 | 45.00 | 45.40 | 44.82 | 45.27 | 456,309 | +0.28(+0.63%) |
Nov 07, 2013 | 45.45 | 45.47 | 44.90 | 44.99 | 618,619 | -0.42(-0.92%) |
Nov 06, 2013 | 45.37 | 45.55 | 45.28 | 45.41 | 613,334 | +0.28(+0.63%) |
Nov 05, 2013 | 45.33 | 45.33 | 44.93 | 45.12 | 805,969 | -0.34(-0.76%) |
Nov 04, 2013 | 45.72 | 45.79 | 45.31 | 45.47 | 500,116 | -0.08(-0.18%) |
Nov 01, 2013 | 45.31 | 45.73 | 45.31 | 45.55 | 563,549 | +0.27(+0.60%) |
Oct 31, 2013 | 45.34 | 45.71 | 45.24 | 45.28 | 677,875 | +0.15(+0.33%) |
Oct 30, 2013 | 45.24 | 45.27 | 44.92 | 45.13 | 557,686 | +0.03(+0.06%) |
Oct 29, 2013 | 45.06 | 45.20 | 45.00 | 45.10 | 574,883 | +0.13(+0.30%) |
Oct 28, 2013 | 44.89 | 45.06 | 44.81 | 44.97 | 589,926 | +0.18(+0.41%) |
Oct 25, 2013 | 44.87 | 44.93 | 44.73 | 44.79 | 495,711 | -0.09(-0.20%) |
Oct 24, 2013 | 44.99 | 45.05 | 44.83 | 44.87 | 606,201 | -0.06(-0.14%) |
Oct 23, 2013 | 45.02 | 45.27 | 44.80 | 44.93 | 859,359 | -0.36(-0.79%) |
Oct 22, 2013 | 45.35 | 45.62 | 45.29 | 45.29 | 1,005,075 | -0.01(-0.01%) |
Oct 21, 2013 | 45.21 | 45.41 | 45.10 | 45.30 | 1,142,010 | +0.19(+0.43%) |
Oct 18, 2013 | 44.76 | 45.29 | 44.68 | 45.11 | 832,563 | +0.49(+1.09%) |
Oct 17, 2013 | 44.29 | 44.64 | 44.17 | 44.62 | 887,687 | +0.48(+1.09%) |
Oct 16, 2013 | 43.94 | 44.26 | 43.85 | 44.14 | 836,078 | +0.23(+0.53%) |
Oct 15, 2013 | 43.89 | 44.02 | 43.64 | 43.90 | 837,173 | -0.02(-0.05%) |
Oct 14, 2013 | 43.79 | 44.02 | 43.68 | 43.92 | 244,223 | +0.09(+0.21%) |
Oct 11, 2013 | 43.65 | 43.89 | 43.56 | 43.83 | 559,026 | +0.34(+0.78%) |
Oct 10, 2013 | 42.94 | 43.63 | 42.89 | 43.49 | 818,175 | +0.81(+1.89%) |
Oct 09, 2013 | 42.70 | 42.93 | 42.56 | 42.68 | 547,434 | -0.04(-0.09%) |
Oct 08, 2013 | 43.00 | 43.16 | 42.66 | 42.72 | 756,395 | -0.32(-0.74%) |
Oct 07, 2013 | 42.76 | 43.28 | 42.69 | 43.04 | 913,305 | +0.01(+0.03%) |
Oct 04, 2013 | 42.64 | 43.03 | 42.59 | 43.03 | 242,922 | +0.39(+0.91%) |
Oct 03, 2013 | 42.88 | 43.01 | 42.62 | 42.64 | 555,325 | -0.26(-0.61%) |
Oct 02, 2013 | 43.00 | 43.00 | 42.72 | 42.90 | 530,981 | -0.21(-0.48%) |
Oct 01, 2013 | 42.86 | 43.16 | 42.78 | 43.11 | 397,894 | +0.25(+0.58%) |
Sep 30, 2013 | 43.00 | 43.44 | 42.84 | 42.86 | 812,352 | -0.26(-0.60%) |
Sep 27, 2013 | 42.93 | 43.20 | 42.86 | 43.12 | 353,832 | +0.14(+0.33%) |
Sep 26, 2013 | 42.89 | 43.20 | 42.78 | 42.98 | 470,485 | +0.07(+0.17%) |
Sep 25, 2013 | 43.12 | 43.30 | 42.83 | 42.91 | 597,549 | -0.23(-0.53%) |
Sep 24, 2013 | 42.96 | 43.30 | 42.94 | 43.14 | 507,472 | +0.14(+0.33%) |
Sep 23, 2013 | 42.86 | 43.13 | 42.83 | 43.00 | 572,987 | +0.15(+0.34%) |
Sep 20, 2013 | 43.11 | 43.14 | 42.80 | 42.85 | 469,116 | -0.16(-0.37%) |
Sep 19, 2013 | 43.40 | 43.40 | 42.83 | 43.01 | 415,243 | -0.28(-0.65%) |
Sep 18, 2013 | 42.94 | 43.42 | 42.77 | 43.29 | 556,024 | +0.31(+0.71%) |
Sep 17, 2013 | 42.70 | 43.11 | 42.70 | 42.98 | 515,085 | +0.37(+0.86%) |
Sep 16, 2013 | 42.57 | 42.81 | 42.20 | 42.62 | 394,981 | +0.41(+0.98%) |
Sep 13, 2013 | 42.50 | 42.56 | 42.10 | 42.20 | 436,847 | -0.28(-0.66%) |
Sep 12, 2013 | 42.81 | 42.84 | 42.25 | 42.48 | 493,232 | -0.41(-0.95%) |
Sep 11, 2013 | 42.66 | 42.89 | 42.48 | 42.89 | 542,459 | +0.23(+0.55%) |
Sep 10, 2013 | 42.84 | 42.92 | 42.40 | 42.66 | 636,522 | -0.06(-0.14%) |
Sep 09, 2013 | 42.80 | 42.90 | 42.61 | 42.72 | 411,246 | +0.03(+0.08%) |
Sep 06, 2013 | 42.88 | 43.00 | 42.53 | 42.68 | 716,696 | +0.39(+0.93%) |
Sep 05, 2013 | 41.70 | 42.34 | 41.70 | 42.29 | 617,095 | +0.63(+1.52%) |
Sep 04, 2013 | 41.49 | 41.78 | 41.37 | 41.65 | 440,992 | +0.16(+0.39%) |