Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.91 | 42.57 | 41.74 | 42.06 | 62,007 | +0.41(+0.99%) |
Nov 27, 2013 | 41.73 | 42.25 | 41.37 | 41.65 | 106,097 | +0.07(+0.17%) |
Nov 26, 2013 | 40.55 | 41.70 | 40.55 | 41.58 | 93,653 | +1.10(+2.72%) |
Nov 25, 2013 | 41.16 | 41.19 | 40.36 | 40.48 | 75,421 | -0.54(-1.32%) |
Nov 22, 2013 | 40.35 | 41.10 | 40.14 | 41.02 | 114,215 | +0.75(+1.86%) |
Nov 21, 2013 | 40.05 | 40.37 | 39.86 | 40.27 | 128,335 | +0.46(+1.15%) |
Nov 20, 2013 | 39.85 | 39.94 | 39.54 | 39.81 | 79,210 | +0.16(+0.41%) |
Nov 19, 2013 | 39.86 | 40.43 | 39.49 | 39.65 | 122,997 | -0.30(-0.75%) |
Nov 18, 2013 | 40.07 | 40.36 | 39.73 | 39.95 | 92,449 | +0.03(+0.09%) |
Nov 15, 2013 | 39.07 | 39.99 | 38.99 | 39.92 | 143,623 | +0.84(+2.16%) |
Nov 14, 2013 | 38.90 | 39.14 | 38.58 | 39.07 | 47,698 | +0.22(+0.55%) |
Nov 13, 2013 | 38.42 | 39.38 | 38.09 | 38.86 | 164,407 | +0.28(+0.74%) |
Nov 12, 2013 | 38.33 | 38.58 | 38.21 | 38.58 | 116,618 | +0.09(+0.25%) |
Nov 11, 2013 | 38.46 | 38.64 | 37.90 | 38.48 | 91,424 | +0.00(+0.00%) |
Nov 08, 2013 | 37.52 | 38.50 | 37.52 | 38.48 | 95,603 | +0.93(+2.47%) |
Nov 07, 2013 | 38.70 | 38.80 | 37.44 | 37.55 | 161,285 | -1.08(-2.81%) |
Nov 06, 2013 | 38.77 | 38.89 | 38.46 | 38.64 | 120,841 | +0.12(+0.31%) |
Nov 05, 2013 | 38.84 | 39.15 | 38.16 | 38.52 | 126,468 | -0.43(-1.10%) |
Nov 04, 2013 | 38.26 | 39.00 | 38.21 | 38.95 | 117,293 | +0.75(+1.96%) |
Nov 01, 2013 | 38.57 | 38.69 | 38.07 | 38.20 | 177,119 | -0.44(-1.14%) |
Oct 31, 2013 | 38.44 | 39.13 | 38.35 | 38.64 | 171,426 | +0.30(+0.79%) |
Oct 30, 2013 | 38.25 | 38.71 | 38.21 | 38.33 | 134,176 | +0.08(+0.20%) |
Oct 29, 2013 | 38.25 | 38.49 | 37.94 | 38.26 | 140,543 | +0.02(+0.04%) |
Oct 28, 2013 | 38.11 | 38.42 | 37.79 | 38.24 | 109,012 | +0.08(+0.20%) |
Oct 25, 2013 | 38.51 | 38.58 | 38.05 | 38.16 | 138,806 | -0.18(-0.47%) |
Oct 24, 2013 | 38.19 | 38.49 | 38.02 | 38.34 | 100,370 | +0.30(+0.79%) |
Oct 23, 2013 | 37.86 | 38.14 | 37.76 | 38.04 | 101,040 | +0.05(+0.14%) |
Oct 22, 2013 | 37.69 | 38.15 | 37.63 | 37.99 | 146,082 | +0.52(+1.40%) |
Oct 21, 2013 | 37.69 | 37.76 | 37.22 | 37.47 | 144,125 | -0.23(-0.62%) |
Oct 18, 2013 | 37.64 | 37.90 | 37.32 | 37.70 | 176,967 | +0.32(+0.85%) |
Oct 17, 2013 | 36.50 | 37.38 | 36.25 | 37.38 | 263,185 | +0.79(+2.16%) |
Oct 16, 2013 | 36.21 | 36.60 | 35.91 | 36.59 | 169,867 | +0.63(+1.75%) |
Oct 15, 2013 | 35.99 | 35.99 | 35.76 | 35.96 | 185,349 | -0.18(-0.50%) |
Oct 14, 2013 | 35.48 | 36.17 | 35.37 | 36.14 | 151,159 | +0.33(+0.91%) |
Oct 11, 2013 | 35.04 | 35.83 | 35.04 | 35.81 | 120,284 | +0.74(+2.11%) |
Oct 10, 2013 | 35.00 | 35.17 | 34.72 | 35.07 | 114,124 | +0.64(+1.85%) |
Oct 09, 2013 | 34.65 | 34.65 | 34.14 | 34.44 | 228,903 | -0.12(-0.35%) |
Oct 08, 2013 | 35.18 | 35.34 | 34.26 | 34.56 | 295,686 | -0.55(-1.56%) |
Oct 07, 2013 | 35.21 | 35.47 | 34.82 | 35.11 | 530,074 | -0.29(-0.82%) |
Oct 04, 2013 | 35.46 | 35.47 | 35.23 | 35.40 | 314,363 | -0.19(-0.53%) |
Oct 03, 2013 | 36.02 | 36.02 | 35.17 | 35.59 | 221,627 | -0.59(-1.64%) |
Oct 02, 2013 | 35.88 | 36.26 | 35.64 | 36.18 | 218,097 | +0.08(+0.21%) |
Oct 01, 2013 | 35.84 | 36.13 | 35.48 | 36.10 | 398,105 | +0.21(+0.57%) |
Sep 30, 2013 | 35.88 | 36.32 | 35.26 | 35.89 | 504,228 | -0.32(-0.88%) |
Sep 27, 2013 | 33.63 | 36.95 | 32.16 | 36.21 | 1,379,811 | -0.75(-2.04%) |
Sep 26, 2013 | 37.13 | 37.13 | 36.71 | 36.97 | 456,681 | -0.05(-0.14%) |
Sep 25, 2013 | 37.16 | 37.58 | 37.00 | 37.02 | 238,729 | -0.04(-0.12%) |
Sep 24, 2013 | 37.40 | 37.40 | 36.89 | 37.06 | 369,220 | -0.39(-1.03%) |
Sep 23, 2013 | 37.64 | 37.68 | 37.17 | 37.45 | 298,941 | -0.16(-0.43%) |
Sep 20, 2013 | 36.95 | 38.32 | 36.94 | 37.61 | 470,547 | +0.87(+2.36%) |
Sep 19, 2013 | 36.66 | 37.16 | 36.48 | 36.74 | 256,579 | +0.26(+0.70%) |
Sep 18, 2013 | 36.32 | 36.72 | 35.80 | 36.49 | 194,494 | +0.07(+0.19%) |
Sep 17, 2013 | 35.35 | 36.77 | 35.26 | 36.42 | 355,244 | +1.00(+2.83%) |
Sep 16, 2013 | 35.23 | 35.58 | 35.17 | 35.41 | 218,029 | +0.45(+1.30%) |
Sep 13, 2013 | 35.05 | 35.17 | 34.73 | 34.96 | 193,120 | +0.15(+0.42%) |
Sep 12, 2013 | 35.08 | 35.19 | 34.65 | 34.81 | 281,529 | -0.26(-0.73%) |
Sep 11, 2013 | 34.80 | 35.34 | 34.65 | 35.07 | 148,954 | +0.21(+0.59%) |
Sep 10, 2013 | 34.71 | 35.15 | 34.57 | 34.87 | 186,579 | +0.31(+0.89%) |
Sep 09, 2013 | 34.56 | 34.77 | 34.21 | 34.56 | 258,420 | +0.05(+0.15%) |
Sep 06, 2013 | 34.21 | 34.92 | 34.03 | 34.51 | 378,885 | +0.51(+1.49%) |
Sep 05, 2013 | 32.71 | 34.27 | 32.59 | 34.00 | 321,813 | +1.37(+4.21%) |
Sep 04, 2013 | 32.46 | 32.80 | 32.35 | 32.63 | 140,851 | +0.28(+0.87%) |