Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.37 | 41.15 | 39.68 | 40.44 | 0 | +0.09(+0.22%) |
Nov 27, 2013 | 41.56 | 41.85 | 39.41 | 40.35 | 0 | -1.38(-3.31%) |
Nov 26, 2013 | 40.73 | 42.21 | 40.63 | 41.73 | 0 | +0.85(+2.08%) |
Nov 25, 2013 | 42.52 | 42.52 | 40.21 | 40.88 | 1,066,360 | -1.77(-4.15%) |
Nov 22, 2013 | 42.50 | 42.86 | 41.43 | 42.65 | 0 | +0.66(+1.57%) |
Nov 21, 2013 | 40.81 | 42.31 | 40.74 | 41.99 | 1,027,803 | +1.42(+3.50%) |
Nov 20, 2013 | 40.65 | 41.73 | 40.39 | 40.57 | 0 | +0.34(+0.85%) |
Nov 19, 2013 | 38.99 | 41.30 | 38.12 | 40.23 | 2,663,445 | +1.20(+3.07%) |
Nov 18, 2013 | 43.20 | 43.21 | 38.93 | 39.03 | 2,865,282 | -4.19(-9.69%) |
Nov 15, 2013 | 43.25 | 43.36 | 42.35 | 43.22 | 0 | +0.19(+0.44%) |
Nov 14, 2013 | 43.10 | 43.62 | 42.33 | 43.03 | 1,272,688 | -0.21(-0.49%) |
Nov 13, 2013 | 41.74 | 43.42 | 41.72 | 43.24 | 1,254,527 | +0.95(+2.25%) |
Nov 12, 2013 | 43.17 | 43.50 | 42.06 | 42.29 | 0 | -0.90(-2.08%) |
Nov 11, 2013 | 43.50 | 44.00 | 42.75 | 43.19 | 0 | -0.26(-0.60%) |
Nov 08, 2013 | 43.56 | 44.12 | 42.96 | 43.45 | 0 | +0.30(+0.69%) |
Nov 07, 2013 | 44.40 | 44.70 | 41.13 | 43.15 | 5,867,751 | -1.65(-3.67%) |
Nov 06, 2013 | 45.92 | 47.22 | 44.57 | 44.80 | 2,159,397 | -0.50(-1.10%) |
Nov 05, 2013 | 43.19 | 46.48 | 43.15 | 45.30 | 1,834,108 | +0.61(+1.36%) |
Nov 04, 2013 | 42.55 | 45.15 | 42.50 | 44.69 | 1,305,713 | +2.25(+5.30%) |
Nov 01, 2013 | 43.55 | 43.80 | 41.00 | 42.44 | 0 | -1.41(-3.23%) |
Oct 31, 2013 | 43.23 | 44.48 | 42.30 | 43.85 | 0 | +0.52(+1.21%) |
Oct 30, 2013 | 44.76 | 45.33 | 42.65 | 43.33 | 958,667 | -1.42(-3.17%) |
Oct 29, 2013 | 44.58 | 45.46 | 44.08 | 44.75 | 0 | +0.18(+0.40%) |
Oct 28, 2013 | 44.45 | 45.31 | 43.73 | 44.57 | 0 | +0.38(+0.86%) |
Oct 25, 2013 | 45.48 | 45.73 | 43.56 | 44.19 | 0 | -1.02(-2.26%) |
Oct 24, 2013 | 42.71 | 45.25 | 42.40 | 45.21 | 1,134,524 | +2.44(+5.70%) |
Oct 23, 2013 | 43.39 | 43.50 | 41.07 | 42.77 | 1,934,823 | -1.22(-2.77%) |
Oct 22, 2013 | 45.72 | 46.17 | 43.81 | 43.99 | 1,480,160 | -1.70(-3.72%) |
Oct 21, 2013 | 46.82 | 47.87 | 45.44 | 45.69 | 1,054,190 | -1.11(-2.37%) |
Oct 18, 2013 | 46.05 | 46.90 | 45.63 | 46.80 | 891,215 | +1.06(+2.32%) |
Oct 17, 2013 | 45.43 | 46.19 | 45.00 | 45.74 | 1,213,264 | +0.08(+0.18%) |
Oct 16, 2013 | 43.97 | 45.93 | 43.62 | 45.66 | 1,566,911 | +2.15(+4.94%) |
Oct 15, 2013 | 43.89 | 44.13 | 43.16 | 43.51 | 1,383,295 | -0.37(-0.84%) |
Oct 14, 2013 | 42.74 | 44.05 | 42.69 | 43.88 | 961,794 | +0.85(+1.98%) |
Oct 11, 2013 | 42.66 | 43.67 | 41.60 | 43.03 | 0 | +0.55(+1.29%) |
Oct 10, 2013 | 40.50 | 42.50 | 40.26 | 42.48 | 1,266,351 | +2.70(+6.79%) |
Oct 09, 2013 | 40.29 | 40.77 | 39.37 | 39.78 | 1,478,858 | -0.61(-1.51%) |
Oct 08, 2013 | 41.42 | 42.24 | 40.10 | 40.39 | 1,330,637 | -0.94(-2.27%) |
Oct 07, 2013 | 41.30 | 41.93 | 40.90 | 41.33 | 803,726 | -0.32(-0.77%) |
Oct 04, 2013 | 41.49 | 42.13 | 40.81 | 41.65 | 0 | +0.67(+1.63%) |
Oct 03, 2013 | 39.06 | 41.20 | 39.00 | 40.98 | 0 | +2.05(+5.27%) |
Oct 02, 2013 | 39.00 | 39.17 | 37.76 | 38.93 | 926,907 | -0.06(-0.15%) |
Oct 01, 2013 | 37.42 | 39.39 | 37.42 | 38.99 | 1,378,342 | +1.70(+4.56%) |
Sep 30, 2013 | 36.36 | 37.52 | 36.35 | 37.29 | 980,816 | +0.34(+0.92%) |
Sep 27, 2013 | 36.77 | 37.16 | 36.60 | 36.95 | 0 | -0.29(-0.78%) |
Sep 26, 2013 | 36.92 | 37.25 | 36.56 | 37.24 | 743,219 | +0.60(+1.64%) |
Sep 25, 2013 | 36.82 | 37.10 | 36.55 | 36.64 | 612,150 | +0.15(+0.41%) |
Sep 24, 2013 | 36.17 | 37.30 | 35.70 | 36.49 | 853,746 | +0.24(+0.66%) |
Sep 23, 2013 | 36.00 | 36.58 | 34.86 | 36.25 | 1,064,468 | +0.31(+0.86%) |
Sep 20, 2013 | 36.51 | 36.70 | 35.60 | 35.94 | 0 | -0.56(-1.53%) |
Sep 19, 2013 | 37.00 | 37.39 | 36.11 | 36.50 | 1,811,506 | -0.25(-0.68%) |
Sep 18, 2013 | 37.01 | 37.19 | 35.84 | 36.75 | 0 | +0.19(+0.52%) |
Sep 17, 2013 | 35.16 | 36.75 | 35.13 | 36.56 | 895,167 | +1.23(+3.48%) |
Sep 16, 2013 | 35.40 | 35.72 | 35.13 | 35.33 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 34.92 | 35.41 | 34.64 | 35.36 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.54 | 35.27 | 34.32 | 34.82 | 0 | +0.16(+0.46%) |
Sep 11, 2013 | 34.50 | 34.75 | 33.96 | 34.66 | 0 | +0.13(+0.38%) |
Sep 10, 2013 | 34.48 | 34.53 | 33.37 | 34.53 | 806,849 | +0.36(+1.05%) |
Sep 09, 2013 | 33.09 | 34.30 | 32.89 | 34.17 | 0 | +1.24(+3.77%) |
Sep 06, 2013 | 33.90 | 34.15 | 32.80 | 32.93 | 0 | -0.86(-2.55%) |
Sep 05, 2013 | 33.53 | 34.52 | 33.52 | 33.79 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 34.78 | 34.89 | 33.46 | 33.67 | 0 | -1.21(-3.47%) |