Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.51 | 41.73 | 41.42 | 41.42 | 121,722 | -0.02(-0.05%) |
Nov 27, 2013 | 41.67 | 41.67 | 41.34 | 41.44 | 209,414 | -0.14(-0.34%) |
Nov 26, 2013 | 41.75 | 41.94 | 41.37 | 41.58 | 298,592 | -0.18(-0.42%) |
Nov 25, 2013 | 41.89 | 42.11 | 41.63 | 41.76 | 496,111 | +0.01(+0.02%) |
Nov 22, 2013 | 41.41 | 41.85 | 41.41 | 41.75 | 337,606 | +0.32(+0.76%) |
Nov 21, 2013 | 41.12 | 41.54 | 41.01 | 41.44 | 496,361 | +0.46(+1.11%) |
Nov 20, 2013 | 41.35 | 41.41 | 40.85 | 40.98 | 261,779 | -0.35(-0.85%) |
Nov 19, 2013 | 40.85 | 41.42 | 40.73 | 41.33 | 596,965 | +0.42(+1.03%) |
Nov 18, 2013 | 41.38 | 41.45 | 40.83 | 40.91 | 469,993 | -0.46(-1.12%) |
Nov 15, 2013 | 41.54 | 41.70 | 41.28 | 41.37 | 404,367 | -0.02(-0.05%) |
Nov 14, 2013 | 41.37 | 41.70 | 41.28 | 41.39 | 635,398 | +0.13(+0.31%) |
Nov 13, 2013 | 40.50 | 41.42 | 40.37 | 41.27 | 909,007 | +0.67(+1.66%) |
Nov 12, 2013 | 40.24 | 40.62 | 40.01 | 40.59 | 773,064 | +0.40(+1.00%) |
Nov 11, 2013 | 40.46 | 40.67 | 40.16 | 40.19 | 672,465 | -0.18(-0.43%) |
Nov 08, 2013 | 41.21 | 41.84 | 40.17 | 40.37 | 1,278,307 | -0.10(-0.24%) |
Nov 07, 2013 | 41.06 | 41.82 | 40.24 | 40.47 | 765,031 | -0.10(-0.24%) |
Nov 06, 2013 | 40.87 | 41.02 | 40.46 | 40.57 | 360,998 | -0.24(-0.58%) |
Nov 05, 2013 | 41.09 | 41.09 | 40.62 | 40.81 | 238,110 | -0.32(-0.77%) |
Nov 04, 2013 | 41.39 | 41.49 | 41.04 | 41.12 | 312,772 | -0.14(-0.34%) |
Nov 01, 2013 | 41.31 | 41.56 | 41.09 | 41.26 | 306,012 | +0.05(+0.12%) |
Oct 31, 2013 | 41.01 | 41.46 | 40.60 | 41.21 | 553,263 | +0.15(+0.38%) |
Oct 30, 2013 | 41.29 | 41.47 | 40.95 | 41.06 | 229,543 | -0.24(-0.58%) |
Oct 29, 2013 | 41.20 | 41.37 | 41.04 | 41.30 | 249,906 | +0.16(+0.39%) |
Oct 28, 2013 | 41.13 | 41.41 | 41.01 | 41.13 | 216,798 | -0.13(-0.32%) |
Oct 25, 2013 | 40.88 | 41.28 | 40.79 | 41.27 | 148,234 | +0.29(+0.72%) |
Oct 24, 2013 | 40.76 | 41.02 | 40.69 | 40.97 | 228,513 | +0.24(+0.59%) |
Oct 23, 2013 | 40.65 | 40.84 | 40.57 | 40.73 | 254,920 | -0.04(-0.09%) |
Oct 22, 2013 | 40.36 | 40.82 | 40.36 | 40.77 | 364,868 | +0.49(+1.22%) |
Oct 21, 2013 | 40.20 | 40.33 | 39.98 | 40.28 | 225,271 | +0.13(+0.33%) |
Oct 18, 2013 | 40.32 | 40.34 | 39.96 | 40.15 | 523,884 | +0.13(+0.32%) |
Oct 17, 2013 | 39.51 | 40.30 | 39.51 | 40.02 | 750,618 | +0.79(+2.02%) |
Oct 16, 2013 | 39.25 | 39.44 | 39.06 | 39.23 | 249,128 | +0.20(+0.50%) |
Oct 15, 2013 | 39.06 | 39.51 | 38.89 | 39.03 | 376,248 | -0.22(-0.57%) |
Oct 14, 2013 | 38.32 | 39.32 | 38.32 | 39.25 | 415,015 | +0.69(+1.78%) |
Oct 11, 2013 | 38.17 | 38.62 | 38.17 | 38.57 | 200,177 | +0.27(+0.70%) |
Oct 10, 2013 | 38.19 | 38.39 | 38.15 | 38.30 | 297,577 | +0.53(+1.39%) |
Oct 09, 2013 | 37.98 | 38.07 | 37.60 | 37.77 | 224,781 | -0.14(-0.37%) |
Oct 08, 2013 | 38.73 | 38.74 | 37.89 | 37.91 | 319,869 | -0.79(-2.03%) |
Oct 07, 2013 | 39.00 | 39.11 | 38.69 | 38.70 | 211,935 | -0.48(-1.24%) |
Oct 04, 2013 | 39.03 | 39.34 | 38.97 | 39.18 | 393,194 | +0.20(+0.52%) |
Oct 03, 2013 | 38.99 | 39.08 | 38.66 | 38.98 | 488,913 | -0.08(-0.20%) |
Oct 02, 2013 | 38.98 | 39.16 | 38.71 | 39.06 | 495,212 | +0.11(+0.27%) |
Oct 01, 2013 | 38.67 | 39.29 | 38.63 | 38.95 | 759,350 | +0.33(+0.85%) |
Sep 30, 2013 | 38.38 | 38.66 | 38.18 | 38.62 | 474,440 | -0.05(-0.13%) |
Sep 27, 2013 | 38.64 | 38.95 | 38.34 | 38.67 | 213,566 | -0.04(-0.09%) |
Sep 26, 2013 | 38.73 | 38.88 | 38.45 | 38.71 | 334,636 | +0.04(+0.09%) |
Sep 25, 2013 | 38.83 | 38.88 | 38.57 | 38.67 | 1,050,604 | -0.15(-0.40%) |
Sep 24, 2013 | 38.60 | 39.07 | 38.60 | 38.83 | 369,703 | +0.15(+0.40%) |
Sep 23, 2013 | 38.90 | 38.91 | 38.45 | 38.67 | 343,559 | -0.22(-0.58%) |
Sep 20, 2013 | 39.02 | 39.28 | 38.67 | 38.90 | 1,000,003 | -0.11(-0.29%) |
Sep 19, 2013 | 39.20 | 39.30 | 38.90 | 39.01 | 400,754 | -0.06(-0.14%) |
Sep 18, 2013 | 38.76 | 39.28 | 38.26 | 39.06 | 589,852 | +0.02(+0.05%) |
Sep 17, 2013 | 38.92 | 39.16 | 38.76 | 39.04 | 281,908 | +0.12(+0.31%) |
Sep 16, 2013 | 39.26 | 39.18 | 38.88 | 38.92 | 373,347 | +0.01(+0.02%) |
Sep 13, 2013 | 38.81 | 39.21 | 38.73 | 38.92 | 323,031 | +0.11(+0.27%) |
Sep 12, 2013 | 38.61 | 39.07 | 38.48 | 38.81 | 234,250 | +0.36(+0.95%) |
Sep 11, 2013 | 38.57 | 38.82 | 38.44 | 38.45 | 229,537 | -0.20(-0.53%) |
Sep 10, 2013 | 38.48 | 39.01 | 38.45 | 38.65 | 412,882 | +0.30(+0.79%) |
Sep 09, 2013 | 37.86 | 38.41 | 37.59 | 38.35 | 261,734 | +0.69(+1.85%) |
Sep 06, 2013 | 37.76 | 38.02 | 37.29 | 37.65 | 244,974 | +0.04(+0.11%) |
Sep 05, 2013 | 37.63 | 37.99 | 37.52 | 37.61 | 391,072 | -0.07(-0.19%) |
Sep 04, 2013 | 36.85 | 37.73 | 36.85 | 37.68 | 404,333 | +0.72(+1.96%) |