Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.86 | 41.86 | 40.80 | 40.85 | 23,543 | +0.01(+0.01%) |
Nov 27, 2013 | 40.83 | 40.88 | 40.75 | 40.84 | 36,730 | +0.00(+0.00%) |
Nov 26, 2013 | 40.81 | 40.87 | 40.72 | 40.84 | 31,775 | +0.06(+0.15%) |
Nov 25, 2013 | 40.78 | 40.83 | 40.76 | 40.78 | 51,314 | +0.01(+0.02%) |
Nov 22, 2013 | 40.70 | 40.81 | 40.70 | 40.77 | 21,321 | +0.02(+0.04%) |
Nov 21, 2013 | 40.75 | 40.83 | 40.72 | 40.76 | 74,677 | -0.02(-0.06%) |
Nov 20, 2013 | 40.83 | 40.89 | 40.76 | 40.78 | 41,683 | -0.02(-0.04%) |
Nov 19, 2013 | 40.88 | 40.88 | 40.80 | 40.80 | 18,550 | -0.05(-0.11%) |
Nov 18, 2013 | 40.96 | 40.96 | 40.82 | 40.84 | 169,042 | +0.04(+0.10%) |
Nov 15, 2013 | 40.73 | 40.82 | 40.73 | 40.81 | 26,503 | -0.02(-0.06%) |
Nov 14, 2013 | 40.83 | 40.84 | 40.77 | 40.83 | 43,775 | +0.04(+0.10%) |
Nov 12, 2013 | 40.80 | 40.84 | 40.77 | 40.79 | 24,224 | -0.04(-0.11%) |
Nov 11, 2013 | 40.80 | 40.86 | 40.80 | 40.83 | 8,402 | +0.03(+0.07%) |
Nov 08, 2013 | 40.91 | 40.91 | 40.78 | 40.81 | 39,952 | -0.14(-0.34%) |
Nov 07, 2013 | 40.71 | 40.95 | 40.71 | 40.94 | 19,358 | +0.06(+0.15%) |
Nov 06, 2013 | 40.74 | 40.93 | 40.74 | 40.88 | 10,666 | +0.00(+0.00%) |
Nov 05, 2013 | 40.79 | 40.91 | 40.79 | 40.88 | 46,352 | -0.06(-0.15%) |
Nov 04, 2013 | 40.99 | 40.99 | 40.91 | 40.95 | 32,286 | +0.06(+0.15%) |
Nov 01, 2013 | 40.89 | 40.91 | 40.88 | 40.88 | 25,084 | -0.05(-0.11%) |
Oct 31, 2013 | 40.92 | 40.96 | 40.85 | 40.93 | 31,601 | -0.01(-0.02%) |
Oct 30, 2013 | 40.93 | 40.98 | 40.83 | 40.94 | 89,834 | +0.02(+0.04%) |
Oct 29, 2013 | 40.90 | 40.97 | 40.86 | 40.92 | 33,716 | +0.02(+0.06%) |
Oct 28, 2013 | 40.84 | 40.96 | 40.84 | 40.90 | 21,053 | +0.06(+0.15%) |
Oct 25, 2013 | 40.94 | 40.94 | 40.79 | 40.83 | 162,870 | -0.10(-0.25%) |
Oct 24, 2013 | 40.88 | 40.94 | 40.83 | 40.94 | 31,769 | +0.10(+0.25%) |
Oct 23, 2013 | 40.82 | 40.87 | 40.74 | 40.83 | 17,871 | +0.02(+0.06%) |
Oct 22, 2013 | 40.73 | 40.81 | 40.72 | 40.81 | 25,860 | +0.15(+0.36%) |
Oct 21, 2013 | 40.65 | 40.75 | 40.62 | 40.66 | 44,950 | -0.08(-0.19%) |
Oct 18, 2013 | 40.63 | 40.76 | 40.63 | 40.74 | 39,956 | +0.01(+0.02%) |
Oct 17, 2013 | 40.65 | 40.75 | 40.61 | 40.73 | 72,626 | +0.16(+0.40%) |
Oct 16, 2013 | 40.63 | 40.70 | 40.51 | 40.57 | 69,126 | -0.03(-0.08%) |
Oct 15, 2013 | 40.52 | 40.60 | 40.48 | 40.60 | 26,873 | +0.06(+0.15%) |
Oct 14, 2013 | 40.57 | 40.63 | 40.54 | 40.54 | 45,162 | -0.04(-0.10%) |
Oct 11, 2013 | 40.51 | 40.67 | 40.51 | 40.58 | 66,056 | -0.07(-0.17%) |
Oct 10, 2013 | 40.81 | 40.81 | 40.59 | 40.65 | 24,034 | -0.06(-0.14%) |
Oct 09, 2013 | 40.75 | 40.75 | 40.62 | 40.70 | 11,843 | -0.05(-0.11%) |
Oct 08, 2013 | 40.73 | 40.75 | 40.66 | 40.75 | 10,867 | +0.05(+0.12%) |
Oct 07, 2013 | 40.55 | 40.72 | 40.55 | 40.70 | 16,825 | +0.02(+0.05%) |
Oct 04, 2013 | 40.62 | 40.70 | 40.62 | 40.68 | 11,130 | +0.01(+0.02%) |
Oct 03, 2013 | 40.70 | 40.73 | 40.63 | 40.67 | 29,860 | -0.06(-0.15%) |
Oct 02, 2013 | 40.71 | 40.75 | 40.65 | 40.73 | 18,035 | +0.12(+0.29%) |
Oct 01, 2013 | 40.62 | 40.72 | 40.60 | 40.62 | 110,298 | -0.02(-0.06%) |
Sep 27, 2013 | 40.62 | 40.71 | 40.62 | 40.64 | 25,267 | -0.05(-0.13%) |
Sep 26, 2013 | 40.62 | 40.70 | 40.61 | 40.69 | 14,333 | +0.00(+0.00%) |
Sep 25, 2013 | 40.58 | 40.69 | 40.58 | 40.69 | 14,148 | +0.06(+0.15%) |
Sep 24, 2013 | 40.60 | 40.63 | 40.55 | 40.63 | 19,313 | +0.08(+0.19%) |
Sep 23, 2013 | 40.58 | 40.59 | 40.49 | 40.55 | 48,440 | -0.03(-0.08%) |
Sep 20, 2013 | 40.53 | 40.64 | 40.47 | 40.58 | 31,866 | +0.07(+0.17%) |
Sep 19, 2013 | 40.42 | 40.56 | 40.42 | 40.51 | 28,159 | +0.05(+0.12%) |
Sep 18, 2013 | 40.31 | 40.47 | 39.93 | 40.47 | 23,218 | +0.21(+0.52%) |
Sep 17, 2013 | 40.25 | 40.29 | 40.21 | 40.26 | 48,858 | +0.02(+0.04%) |
Sep 16, 2013 | 40.06 | 40.32 | 40.06 | 40.24 | 23,819 | +0.18(+0.45%) |
Sep 13, 2013 | 40.09 | 40.11 | 40.05 | 40.06 | 42,581 | +0.05(+0.14%) |
Sep 12, 2013 | 39.97 | 40.06 | 39.96 | 40.01 | 26,542 | +0.09(+0.21%) |
Sep 11, 2013 | 39.86 | 39.96 | 39.86 | 39.92 | 26,723 | +0.01(+0.02%) |
Sep 10, 2013 | 39.80 | 39.91 | 39.80 | 39.91 | 21,996 | +0.02(+0.04%) |
Sep 09, 2013 | 39.90 | 39.90 | 39.81 | 39.90 | 53,035 | +0.05(+0.12%) |
Sep 06, 2013 | 39.81 | 39.91 | 39.81 | 39.85 | 63,417 | +0.09(+0.24%) |
Sep 05, 2013 | 39.76 | 39.82 | 39.69 | 39.76 | 80,041 | +0.00(+0.00%) |
Sep 04, 2013 | 39.76 | 39.84 | 39.75 | 39.76 | 57,584 | -0.02(-0.06%) |