Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.79 | 37.41 | 36.78 | 36.94 | 1,461,691 | +0.17(+0.46%) |
Nov 27, 2013 | 36.63 | 36.95 | 36.55 | 36.78 | 841,684 | -0.01(-0.04%) |
Nov 26, 2013 | 37.24 | 37.24 | 36.52 | 36.79 | 1,750,850 | -0.47(-1.26%) |
Nov 25, 2013 | 37.08 | 37.47 | 37.00 | 37.26 | 1,395,812 | +0.15(+0.40%) |
Nov 22, 2013 | 36.66 | 37.28 | 36.62 | 37.11 | 921,148 | +0.35(+0.96%) |
Nov 21, 2013 | 36.71 | 37.03 | 36.57 | 36.76 | 825,447 | -0.02(-0.04%) |
Nov 20, 2013 | 36.58 | 36.83 | 36.50 | 36.78 | 1,475,181 | +0.34(+0.95%) |
Nov 19, 2013 | 36.94 | 37.10 | 36.36 | 36.43 | 1,773,443 | -0.51(-1.39%) |
Nov 18, 2013 | 37.07 | 37.25 | 36.87 | 36.94 | 1,626,348 | +0.00(+0.01%) |
Nov 15, 2013 | 37.01 | 37.05 | 36.86 | 36.94 | 1,184,914 | -0.01(-0.03%) |
Nov 14, 2013 | 36.72 | 37.06 | 36.67 | 36.95 | 1,426,324 | +0.13(+0.35%) |
Nov 13, 2013 | 36.66 | 37.08 | 36.66 | 36.82 | 1,314,992 | +0.10(+0.28%) |
Nov 12, 2013 | 36.70 | 36.87 | 36.63 | 36.72 | 1,892,068 | -0.08(-0.21%) |
Nov 11, 2013 | 36.64 | 36.96 | 36.61 | 36.80 | 699,964 | +0.16(+0.44%) |
Nov 08, 2013 | 36.74 | 36.80 | 36.54 | 36.63 | 1,057,153 | +0.06(+0.17%) |
Nov 07, 2013 | 36.64 | 36.85 | 36.45 | 36.57 | 1,190,959 | +0.04(+0.11%) |
Nov 06, 2013 | 36.42 | 36.61 | 36.28 | 36.53 | 1,362,314 | +0.32(+0.87%) |
Nov 05, 2013 | 36.35 | 36.40 | 36.16 | 36.22 | 981,562 | -0.22(-0.61%) |
Nov 04, 2013 | 36.59 | 36.87 | 36.28 | 36.44 | 792,514 | -0.05(-0.14%) |
Nov 01, 2013 | 36.30 | 36.79 | 36.30 | 36.49 | 1,404,576 | +0.39(+1.09%) |
Oct 31, 2013 | 36.11 | 36.41 | 35.97 | 36.10 | 1,078,929 | +0.15(+0.42%) |
Oct 30, 2013 | 36.22 | 36.24 | 35.82 | 35.95 | 865,324 | -0.14(-0.39%) |
Oct 29, 2013 | 36.14 | 36.21 | 35.91 | 36.09 | 859,136 | +0.21(+0.58%) |
Oct 28, 2013 | 36.20 | 36.30 | 35.83 | 35.88 | 1,215,908 | -0.31(-0.86%) |
Oct 25, 2013 | 36.31 | 36.36 | 36.03 | 36.19 | 1,266,622 | -0.16(-0.45%) |
Oct 24, 2013 | 36.38 | 36.48 | 36.15 | 36.36 | 1,723,246 | +0.12(+0.32%) |
Oct 23, 2013 | 35.73 | 36.76 | 35.34 | 36.24 | 3,742,003 | +1.20(+3.42%) |
Oct 22, 2013 | 35.08 | 35.19 | 34.90 | 35.05 | 1,354,543 | +0.05(+0.15%) |
Oct 21, 2013 | 35.03 | 35.03 | 34.73 | 34.99 | 1,567,207 | -0.05(-0.13%) |
Oct 18, 2013 | 34.72 | 35.11 | 34.61 | 35.04 | 1,054,711 | +0.33(+0.96%) |
Oct 17, 2013 | 34.61 | 34.72 | 34.42 | 34.71 | 1,244,435 | +0.07(+0.20%) |
Oct 16, 2013 | 34.23 | 34.64 | 34.22 | 34.64 | 1,106,302 | +0.15(+0.45%) |
Oct 15, 2013 | 34.43 | 34.58 | 34.28 | 34.48 | 1,047,917 | -0.06(-0.16%) |
Oct 14, 2013 | 34.46 | 34.66 | 34.33 | 34.54 | 923,152 | -0.19(-0.55%) |
Oct 11, 2013 | 34.65 | 34.76 | 34.58 | 34.73 | 948,960 | +0.03(+0.08%) |
Oct 10, 2013 | 34.32 | 34.80 | 34.30 | 34.70 | 1,452,735 | +0.55(+1.62%) |
Oct 09, 2013 | 34.01 | 34.27 | 33.97 | 34.15 | 1,402,980 | +0.17(+0.49%) |
Oct 08, 2013 | 34.09 | 34.30 | 33.85 | 33.98 | 1,215,615 | -0.10(-0.28%) |
Oct 07, 2013 | 33.54 | 34.22 | 33.47 | 34.08 | 1,506,017 | +0.26(+0.77%) |
Oct 04, 2013 | 33.40 | 33.91 | 33.31 | 33.82 | 1,468,381 | +0.20(+0.60%) |
Oct 03, 2013 | 34.07 | 34.10 | 33.26 | 33.62 | 1,200,633 | -0.40(-1.19%) |
Oct 02, 2013 | 33.45 | 34.03 | 33.39 | 34.02 | 1,447,370 | +0.31(+0.91%) |
Oct 01, 2013 | 33.36 | 33.77 | 33.36 | 33.72 | 1,006,338 | +0.43(+1.29%) |
Sep 30, 2013 | 33.14 | 33.58 | 32.92 | 33.29 | 1,965,628 | -0.09(-0.26%) |
Sep 27, 2013 | 33.04 | 33.49 | 32.98 | 33.37 | 1,486,421 | +0.23(+0.68%) |
Sep 26, 2013 | 32.75 | 33.21 | 32.68 | 33.15 | 1,484,969 | +0.38(+1.17%) |
Sep 25, 2013 | 33.17 | 33.20 | 32.61 | 32.76 | 1,245,111 | -0.43(-1.29%) |
Sep 24, 2013 | 33.21 | 33.36 | 33.10 | 33.19 | 1,011,341 | -0.09(-0.26%) |
Sep 23, 2013 | 33.29 | 33.44 | 33.13 | 33.28 | 1,054,467 | -0.04(-0.11%) |
Sep 20, 2013 | 33.65 | 33.74 | 33.22 | 33.31 | 1,814,790 | -0.28(-0.84%) |
Sep 19, 2013 | 33.40 | 33.72 | 33.40 | 33.59 | 2,281,947 | +0.15(+0.44%) |
Sep 18, 2013 | 32.77 | 33.56 | 32.76 | 33.45 | 2,079,536 | +0.58(+1.78%) |
Sep 17, 2013 | 32.69 | 32.93 | 32.56 | 32.86 | 1,117,618 | +0.09(+0.26%) |
Sep 16, 2013 | 32.47 | 32.89 | 32.15 | 32.78 | 1,849,170 | +0.63(+1.95%) |
Sep 13, 2013 | 32.08 | 32.27 | 32.03 | 32.15 | 1,185,377 | +0.11(+0.35%) |
Sep 12, 2013 | 32.03 | 32.07 | 31.86 | 32.04 | 1,659,266 | -0.06(-0.18%) |
Sep 11, 2013 | 31.70 | 32.10 | 31.62 | 32.10 | 1,083,911 | +0.35(+1.12%) |
Sep 10, 2013 | 31.80 | 31.80 | 31.61 | 31.74 | 988,255 | +0.14(+0.46%) |
Sep 09, 2013 | 31.72 | 31.76 | 31.40 | 31.60 | 1,129,041 | -0.05(-0.16%) |
Sep 06, 2013 | 31.81 | 31.90 | 31.61 | 31.65 | 1,374,157 | +0.13(+0.42%) |
Sep 05, 2013 | 31.38 | 31.52 | 31.33 | 31.52 | 1,573,529 | +0.36(+1.17%) |
Sep 04, 2013 | 30.78 | 31.18 | 30.73 | 31.15 | 1,286,469 | +0.36(+1.16%) |