Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.31 | 45.78 | 45.19 | 45.29 | 352,803 | +0.15(+0.34%) |
Nov 27, 2013 | 44.86 | 45.15 | 44.80 | 45.14 | 491,151 | +0.19(+0.41%) |
Nov 26, 2013 | 44.31 | 45.32 | 44.31 | 44.95 | 1,095,342 | +0.65(+1.46%) |
Nov 25, 2013 | 45.32 | 45.52 | 44.13 | 44.31 | 1,202,569 | -0.95(-2.10%) |
Nov 22, 2013 | 45.02 | 45.42 | 44.70 | 45.26 | 766,991 | +0.32(+0.72%) |
Nov 21, 2013 | 44.90 | 45.31 | 44.72 | 44.94 | 683,759 | +0.28(+0.63%) |
Nov 20, 2013 | 44.94 | 45.12 | 44.51 | 44.65 | 641,871 | -0.29(-0.65%) |
Nov 19, 2013 | 45.25 | 45.59 | 44.78 | 44.94 | 1,539,406 | -0.19(-0.43%) |
Nov 18, 2013 | 45.93 | 46.37 | 45.03 | 45.14 | 1,601,242 | -0.77(-1.67%) |
Nov 15, 2013 | 46.66 | 46.80 | 45.85 | 45.90 | 2,486,653 | -0.98(-2.08%) |
Nov 14, 2013 | 46.57 | 47.02 | 46.29 | 46.88 | 819,839 | +0.46(+0.99%) |
Nov 12, 2013 | 46.65 | 46.79 | 46.10 | 46.42 | 977,152 | -0.29(-0.62%) |
Nov 11, 2013 | 45.90 | 46.77 | 45.77 | 46.71 | 1,011,666 | +0.86(+1.88%) |
Nov 08, 2013 | 45.38 | 46.26 | 45.29 | 45.85 | 978,268 | +0.54(+1.19%) |
Nov 07, 2013 | 45.93 | 46.22 | 45.23 | 45.31 | 1,117,272 | -0.59(-1.28%) |
Nov 06, 2013 | 45.95 | 46.24 | 45.53 | 45.90 | 690,882 | +0.18(+0.39%) |
Nov 05, 2013 | 44.94 | 45.94 | 44.68 | 45.72 | 1,096,363 | +0.61(+1.34%) |
Nov 04, 2013 | 45.09 | 45.44 | 44.65 | 45.11 | 973,951 | +0.02(+0.04%) |
Nov 01, 2013 | 45.19 | 45.34 | 44.48 | 45.10 | 621,302 | -0.10(-0.21%) |
Oct 31, 2013 | 45.11 | 45.55 | 44.89 | 45.19 | 1,452,930 | +0.06(+0.14%) |
Oct 30, 2013 | 45.61 | 46.04 | 44.82 | 45.13 | 1,093,363 | -0.54(-1.18%) |
Oct 29, 2013 | 45.18 | 45.70 | 45.10 | 45.67 | 1,054,558 | +0.61(+1.36%) |
Oct 28, 2013 | 46.08 | 46.16 | 44.86 | 45.06 | 1,803,541 | -1.25(-2.71%) |
Oct 25, 2013 | 46.52 | 46.76 | 45.48 | 46.31 | 1,166,452 | -0.31(-0.67%) |
Oct 24, 2013 | 46.61 | 46.85 | 46.04 | 46.63 | 1,545,611 | +0.00(+0.00%) |
Oct 23, 2013 | 46.47 | 46.71 | 45.94 | 46.63 | 1,626,320 | -0.23(-0.48%) |
Oct 22, 2013 | 46.40 | 47.10 | 46.30 | 46.85 | 3,216,839 | +0.88(+1.91%) |
Oct 21, 2013 | 44.02 | 46.12 | 44.02 | 45.97 | 2,790,775 | +2.56(+5.89%) |
Oct 18, 2013 | 43.84 | 44.02 | 43.26 | 43.42 | 1,896,132 | -0.21(-0.48%) |
Oct 17, 2013 | 43.13 | 43.79 | 43.08 | 43.63 | 1,117,514 | +0.39(+0.89%) |
Oct 16, 2013 | 43.27 | 43.69 | 43.11 | 43.24 | 804,486 | +0.44(+1.03%) |
Oct 15, 2013 | 42.73 | 43.09 | 42.52 | 42.80 | 773,156 | -0.02(-0.04%) |
Oct 14, 2013 | 42.24 | 42.93 | 42.08 | 42.81 | 642,842 | +0.26(+0.60%) |
Oct 11, 2013 | 42.48 | 42.74 | 42.31 | 42.56 | 788,643 | -0.10(-0.25%) |
Oct 10, 2013 | 41.90 | 42.77 | 41.90 | 42.66 | 790,382 | +1.21(+2.93%) |
Oct 09, 2013 | 41.57 | 41.85 | 41.19 | 41.45 | 928,516 | -0.12(-0.29%) |
Oct 08, 2013 | 43.02 | 43.02 | 41.55 | 41.57 | 1,184,396 | -1.57(-3.64%) |
Oct 07, 2013 | 42.73 | 43.39 | 42.70 | 43.14 | 940,615 | -0.16(-0.37%) |
Oct 04, 2013 | 42.64 | 43.48 | 42.40 | 43.30 | 1,382,749 | +0.65(+1.53%) |
Oct 03, 2013 | 42.89 | 43.01 | 42.11 | 42.64 | 2,641,411 | -0.40(-0.93%) |
Oct 02, 2013 | 42.83 | 43.05 | 42.14 | 43.05 | 1,273,231 | +0.10(+0.24%) |
Oct 01, 2013 | 42.31 | 42.97 | 42.27 | 42.94 | 1,703,263 | +0.72(+1.70%) |
Sep 27, 2013 | 42.14 | 42.49 | 41.93 | 42.23 | 972,860 | -0.29(-0.68%) |
Sep 26, 2013 | 42.04 | 42.63 | 41.99 | 42.52 | 835,599 | +0.72(+1.71%) |
Sep 25, 2013 | 41.45 | 42.20 | 41.36 | 41.80 | 928,141 | +0.37(+0.89%) |
Sep 24, 2013 | 40.94 | 41.84 | 40.72 | 41.43 | 1,210,854 | +0.51(+1.24%) |
Sep 23, 2013 | 41.10 | 41.30 | 40.76 | 40.92 | 947,777 | -0.37(-0.90%) |
Sep 20, 2013 | 41.64 | 41.91 | 41.22 | 41.29 | 1,115,273 | -0.35(-0.83%) |
Sep 19, 2013 | 41.78 | 42.26 | 41.55 | 41.64 | 1,139,603 | +0.13(+0.31%) |
Sep 18, 2013 | 40.24 | 41.63 | 40.23 | 41.51 | 1,405,811 | +1.26(+3.14%) |
Sep 17, 2013 | 40.05 | 40.41 | 39.79 | 40.25 | 1,092,388 | +0.25(+0.62%) |
Sep 16, 2013 | 40.01 | 40.40 | 39.55 | 40.00 | 1,398,770 | +0.45(+1.14%) |
Sep 13, 2013 | 39.66 | 39.76 | 39.35 | 39.55 | 1,332,586 | +0.06(+0.16%) |
Sep 12, 2013 | 39.81 | 40.16 | 39.48 | 39.48 | 986,428 | -0.51(-1.29%) |
Sep 11, 2013 | 39.89 | 40.11 | 39.66 | 40.00 | 1,212,692 | +0.16(+0.40%) |
Sep 10, 2013 | 39.89 | 40.20 | 39.77 | 39.84 | 2,612,082 | +0.30(+0.75%) |
Sep 09, 2013 | 39.62 | 39.89 | 39.39 | 39.54 | 2,749,345 | +0.02(+0.04%) |
Sep 06, 2013 | 40.39 | 40.60 | 39.47 | 39.52 | 1,177,931 | -0.60(-1.48%) |
Sep 05, 2013 | 40.15 | 40.59 | 39.71 | 40.12 | 480,597 | -0.10(-0.24%) |
Sep 04, 2013 | 39.85 | 40.42 | 39.61 | 40.22 | 727,659 | +0.35(+0.87%) |