Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.14 | 40.89 | 39.34 | 40.23 | 0 | -0.26(-0.64%) |
Nov 27, 2013 | 41.61 | 42.12 | 39.89 | 40.49 | 0 | -1.25(-3.00%) |
Nov 26, 2013 | 41.25 | 42.48 | 41.06 | 41.74 | 0 | +0.59(+1.43%) |
Nov 25, 2013 | 41.69 | 41.91 | 39.57 | 41.15 | 741,394 | -0.53(-1.26%) |
Nov 22, 2013 | 41.68 | 42.59 | 41.16 | 41.68 | 0 | -0.17(-0.41%) |
Nov 21, 2013 | 39.62 | 42.28 | 39.62 | 41.85 | 848,755 | +2.41(+6.11%) |
Nov 20, 2013 | 39.88 | 40.77 | 39.16 | 39.44 | 0 | -0.05(-0.12%) |
Nov 19, 2013 | 40.75 | 41.01 | 39.23 | 39.49 | 1,125,546 | -1.13(-2.78%) |
Nov 18, 2013 | 43.40 | 43.48 | 39.95 | 40.61 | 0 | -2.68(-6.19%) |
Nov 15, 2013 | 43.07 | 43.37 | 42.58 | 43.30 | 0 | +0.33(+0.76%) |
Nov 14, 2013 | 42.73 | 43.49 | 41.37 | 42.97 | 0 | +0.50(+1.19%) |
Nov 12, 2013 | 42.91 | 43.21 | 41.87 | 42.46 | 0 | -0.64(-1.48%) |
Nov 11, 2013 | 43.43 | 43.59 | 42.94 | 43.10 | 0 | -0.15(-0.34%) |
Nov 08, 2013 | 43.60 | 44.06 | 42.92 | 43.25 | 0 | -0.43(-0.98%) |
Nov 07, 2013 | 44.54 | 45.29 | 40.85 | 43.68 | 5,085,374 | +0.44(+1.01%) |
Nov 06, 2013 | 44.49 | 45.21 | 42.32 | 43.24 | 1,250,389 | -1.36(-3.05%) |
Nov 05, 2013 | 47.34 | 47.48 | 43.35 | 44.60 | 2,138,543 | +1.60(+3.72%) |
Nov 04, 2013 | 41.19 | 43.26 | 40.34 | 43.00 | 1,318,307 | +2.04(+4.98%) |
Nov 01, 2013 | 41.59 | 42.02 | 38.98 | 40.96 | 0 | -0.82(-1.96%) |
Oct 31, 2013 | 43.27 | 43.27 | 40.05 | 41.78 | 0 | -1.67(-3.84%) |
Oct 30, 2013 | 43.68 | 44.22 | 43.07 | 43.44 | 907,222 | -0.29(-0.67%) |
Oct 29, 2013 | 43.84 | 44.32 | 42.82 | 43.73 | 0 | +0.44(+1.03%) |
Oct 28, 2013 | 43.46 | 44.33 | 42.67 | 43.29 | 0 | +0.16(+0.38%) |
Oct 25, 2013 | 44.27 | 45.42 | 42.88 | 43.13 | 0 | -0.55(-1.26%) |
Oct 24, 2013 | 39.99 | 43.73 | 39.73 | 43.68 | 1,609,991 | +3.96(+9.98%) |
Oct 23, 2013 | 40.48 | 40.49 | 37.43 | 39.71 | 0 | -0.99(-2.42%) |
Oct 22, 2013 | 43.17 | 43.64 | 40.58 | 40.70 | 794,260 | -1.97(-4.61%) |
Oct 21, 2013 | 41.89 | 43.82 | 41.29 | 42.67 | 1,065,617 | +0.46(+1.09%) |
Oct 18, 2013 | 40.96 | 42.37 | 40.64 | 42.21 | 989,246 | +1.62(+3.99%) |
Oct 17, 2013 | 40.00 | 40.75 | 39.27 | 40.59 | 569,505 | +0.53(+1.33%) |
Oct 16, 2013 | 38.16 | 40.83 | 38.16 | 40.05 | 983,091 | +2.16(+5.70%) |
Oct 15, 2013 | 37.59 | 39.08 | 36.78 | 37.89 | 765,064 | +0.27(+0.71%) |
Oct 14, 2013 | 35.99 | 37.73 | 35.52 | 37.63 | 585,076 | +1.47(+4.07%) |
Oct 11, 2013 | 35.12 | 36.65 | 34.96 | 36.16 | 0 | +0.83(+2.34%) |
Oct 10, 2013 | 35.54 | 36.33 | 35.16 | 35.33 | 432,547 | +0.24(+0.69%) |
Oct 09, 2013 | 36.13 | 36.34 | 34.80 | 35.09 | 528,561 | -0.95(-2.65%) |
Oct 08, 2013 | 37.00 | 37.18 | 35.14 | 36.04 | 1,026,112 | -0.97(-2.62%) |
Oct 07, 2013 | 36.76 | 37.78 | 36.52 | 37.01 | 0 | -0.20(-0.54%) |
Oct 04, 2013 | 35.44 | 38.31 | 35.33 | 37.21 | 0 | +1.76(+4.97%) |
Oct 03, 2013 | 34.98 | 35.65 | 34.17 | 35.45 | 0 | +0.49(+1.41%) |
Oct 02, 2013 | 34.86 | 35.48 | 34.12 | 34.96 | 603,816 | -0.16(-0.46%) |
Oct 01, 2013 | 34.46 | 35.42 | 34.46 | 35.12 | 410,316 | +0.22(+0.63%) |
Sep 27, 2013 | 35.23 | 35.39 | 34.67 | 34.90 | 0 | -0.67(-1.89%) |
Sep 26, 2013 | 34.63 | 35.63 | 34.63 | 35.57 | 409,315 | +0.18(+0.50%) |
Sep 25, 2013 | 35.46 | 35.66 | 35.10 | 35.39 | 303,656 | +0.11(+0.30%) |
Sep 24, 2013 | 35.79 | 36.11 | 35.18 | 35.29 | 554,619 | +0.06(+0.18%) |
Sep 23, 2013 | 34.38 | 35.39 | 34.23 | 35.22 | 695,212 | +0.62(+1.80%) |
Sep 20, 2013 | 35.56 | 36.00 | 33.87 | 34.60 | 0 | -1.00(-2.82%) |
Sep 19, 2013 | 36.16 | 36.47 | 35.07 | 35.60 | 327,171 | -0.53(-1.45%) |
Sep 18, 2013 | 36.44 | 36.70 | 35.38 | 36.13 | 0 | +0.06(+0.18%) |
Sep 17, 2013 | 36.28 | 36.76 | 35.65 | 36.07 | 0 | -0.19(-0.51%) |
Sep 16, 2013 | 37.24 | 37.36 | 35.90 | 36.25 | 0 | -0.95(-2.57%) |
Sep 13, 2013 | 37.87 | 38.19 | 37.11 | 37.21 | 0 | -0.51(-1.35%) |
Sep 12, 2013 | 36.95 | 37.93 | 36.64 | 37.72 | 0 | +0.89(+2.42%) |
Sep 11, 2013 | 35.90 | 37.04 | 35.71 | 36.83 | 0 | +0.93(+2.59%) |
Sep 10, 2013 | 36.00 | 36.40 | 35.37 | 35.90 | 334,125 | +0.05(+0.14%) |
Sep 09, 2013 | 35.27 | 35.99 | 35.19 | 35.85 | 0 | +0.73(+2.07%) |
Sep 06, 2013 | 35.54 | 35.58 | 34.72 | 35.12 | 0 | -0.16(-0.46%) |
Sep 05, 2013 | 35.29 | 35.83 | 35.00 | 35.28 | 0 | +0.22(+0.62%) |
Sep 04, 2013 | 34.55 | 35.90 | 34.02 | 35.06 | 0 | +1.37(+4.06%) |