Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.99 | 42.34 | 41.63 | 42.20 | 604,109 | +0.12(+0.29%) |
Nov 27, 2013 | 42.65 | 42.71 | 41.88 | 42.07 | 2,022,332 | -0.78(-1.82%) |
Nov 26, 2013 | 43.12 | 43.12 | 42.39 | 42.85 | 1,861,654 | -1.00(-2.29%) |
Nov 25, 2013 | 44.11 | 44.25 | 43.81 | 43.86 | 494,003 | -0.30(-0.69%) |
Nov 22, 2013 | 43.82 | 44.22 | 43.70 | 44.16 | 369,738 | +0.23(+0.53%) |
Nov 21, 2013 | 44.35 | 44.35 | 43.85 | 43.92 | 1,100,125 | -0.38(-0.86%) |
Nov 20, 2013 | 44.31 | 44.52 | 44.08 | 44.31 | 1,132,894 | +0.31(+0.71%) |
Nov 19, 2013 | 43.70 | 44.27 | 43.67 | 43.99 | 1,115,677 | +0.14(+0.32%) |
Nov 18, 2013 | 44.09 | 44.36 | 43.70 | 43.86 | 701,741 | -0.28(-0.63%) |
Nov 15, 2013 | 44.46 | 44.50 | 43.71 | 44.13 | 1,114,456 | -0.17(-0.39%) |
Nov 14, 2013 | 43.68 | 44.47 | 43.55 | 44.31 | 1,035,984 | +0.22(+0.49%) |
Nov 13, 2013 | 43.04 | 44.10 | 43.04 | 44.09 | 1,577,066 | +1.10(+2.56%) |
Nov 12, 2013 | 43.47 | 43.51 | 42.78 | 42.99 | 1,021,758 | -0.66(-1.52%) |
Nov 11, 2013 | 43.45 | 43.75 | 43.38 | 43.65 | 823,995 | +0.11(+0.26%) |
Nov 08, 2013 | 42.58 | 43.57 | 42.58 | 43.54 | 992,344 | +1.13(+2.66%) |
Nov 07, 2013 | 43.14 | 43.39 | 42.37 | 42.41 | 1,672,994 | -0.50(-1.16%) |
Nov 06, 2013 | 43.38 | 43.44 | 42.84 | 42.91 | 963,570 | -0.45(-1.03%) |
Nov 05, 2013 | 43.40 | 43.58 | 43.19 | 43.36 | 1,015,928 | -0.33(-0.75%) |
Nov 04, 2013 | 43.69 | 43.78 | 43.32 | 43.69 | 648,325 | -0.10(-0.24%) |
Nov 01, 2013 | 44.36 | 44.37 | 43.30 | 43.79 | 1,205,678 | -0.72(-1.62%) |
Oct 31, 2013 | 44.14 | 44.61 | 44.01 | 44.51 | 1,916,568 | +0.25(+0.56%) |
Oct 30, 2013 | 44.22 | 44.33 | 43.48 | 44.26 | 2,033,090 | +0.65(+1.50%) |
Oct 29, 2013 | 43.38 | 43.69 | 43.22 | 43.61 | 2,022,498 | +0.48(+1.12%) |
Oct 28, 2013 | 43.65 | 43.98 | 42.49 | 43.13 | 4,244,026 | +0.50(+1.17%) |
Oct 25, 2013 | 43.85 | 44.46 | 41.91 | 42.63 | 7,941,787 | -5.82(-12.00%) |
Oct 24, 2013 | 48.48 | 48.78 | 48.06 | 48.44 | 1,945,308 | -0.69(-1.40%) |
Oct 23, 2013 | 48.69 | 49.16 | 48.48 | 49.13 | 814,796 | +0.17(+0.35%) |
Oct 22, 2013 | 49.03 | 49.33 | 48.59 | 48.96 | 1,270,467 | +0.49(+1.01%) |
Oct 21, 2013 | 48.59 | 48.85 | 48.36 | 48.47 | 1,422,400 | +0.10(+0.21%) |
Oct 18, 2013 | 48.15 | 48.62 | 47.87 | 48.37 | 1,431,084 | +0.30(+0.63%) |
Oct 17, 2013 | 48.00 | 48.21 | 47.85 | 48.06 | 1,350,551 | -0.03(-0.07%) |
Oct 16, 2013 | 47.61 | 48.18 | 47.61 | 48.10 | 1,179,829 | +0.64(+1.34%) |
Oct 15, 2013 | 48.25 | 48.42 | 47.32 | 47.46 | 872,081 | -0.74(-1.53%) |
Oct 14, 2013 | 48.25 | 48.27 | 47.45 | 48.20 | 1,438,296 | -0.09(-0.20%) |
Oct 11, 2013 | 47.78 | 48.46 | 47.57 | 48.30 | 1,098,539 | +0.20(+0.41%) |
Oct 10, 2013 | 47.14 | 48.10 | 47.07 | 48.10 | 1,339,612 | +1.38(+2.96%) |
Oct 09, 2013 | 45.78 | 46.86 | 45.72 | 46.71 | 1,725,922 | +1.20(+2.65%) |
Oct 08, 2013 | 46.05 | 46.31 | 45.46 | 45.51 | 1,289,162 | -0.67(-1.45%) |
Oct 07, 2013 | 45.96 | 46.84 | 45.73 | 46.18 | 1,326,848 | -0.28(-0.61%) |
Oct 04, 2013 | 46.03 | 46.49 | 45.91 | 46.46 | 911,145 | +0.55(+1.20%) |
Oct 03, 2013 | 45.89 | 46.37 | 45.76 | 45.91 | 1,428,547 | +0.15(+0.34%) |
Oct 02, 2013 | 45.35 | 45.89 | 44.92 | 45.76 | 1,270,623 | -0.19(-0.41%) |
Oct 01, 2013 | 45.62 | 46.18 | 45.29 | 45.95 | 1,895,225 | +0.51(+1.12%) |
Sep 30, 2013 | 45.04 | 45.60 | 45.00 | 45.44 | 1,522,305 | +0.10(+0.23%) |
Sep 27, 2013 | 45.26 | 45.46 | 44.95 | 45.34 | 923,577 | -0.17(-0.38%) |
Sep 26, 2013 | 45.78 | 46.00 | 45.26 | 45.51 | 877,962 | +0.17(+0.38%) |
Sep 25, 2013 | 45.45 | 45.54 | 45.28 | 45.34 | 730,377 | +0.13(+0.29%) |
Sep 24, 2013 | 45.42 | 45.82 | 45.18 | 45.21 | 1,222,745 | -0.23(-0.51%) |
Sep 23, 2013 | 45.60 | 45.94 | 45.30 | 45.44 | 781,957 | +0.10(+0.23%) |
Sep 20, 2013 | 46.03 | 46.23 | 45.34 | 45.34 | 1,572,362 | -0.94(-2.03%) |
Sep 19, 2013 | 46.63 | 46.75 | 46.16 | 46.28 | 668,601 | -0.49(-1.05%) |
Sep 18, 2013 | 46.31 | 46.79 | 45.37 | 46.77 | 1,216,844 | +0.54(+1.17%) |
Sep 17, 2013 | 46.03 | 46.41 | 45.97 | 46.22 | 918,199 | +0.27(+0.58%) |
Sep 16, 2013 | 45.91 | 45.97 | 45.56 | 45.96 | 680,266 | +0.64(+1.40%) |
Sep 13, 2013 | 45.01 | 45.40 | 44.84 | 45.32 | 628,366 | +0.26(+0.57%) |
Sep 12, 2013 | 44.64 | 45.25 | 44.64 | 45.06 | 1,043,934 | +0.32(+0.71%) |
Sep 11, 2013 | 44.78 | 45.37 | 44.59 | 44.74 | 1,614,438 | -0.22(-0.48%) |
Sep 10, 2013 | 43.67 | 44.98 | 43.61 | 44.96 | 1,219,217 | +1.37(+3.14%) |
Sep 09, 2013 | 42.48 | 43.61 | 42.45 | 43.59 | 1,010,282 | +1.31(+3.09%) |
Sep 06, 2013 | 42.61 | 42.77 | 42.19 | 42.28 | 870,708 | -0.03(-0.08%) |
Sep 05, 2013 | 41.34 | 42.48 | 41.24 | 42.32 | 1,090,678 | +1.08(+2.61%) |
Sep 04, 2013 | 40.75 | 41.28 | 40.54 | 41.24 | 657,009 | +0.39(+0.95%) |