Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.72 | 37.78 | 37.16 | 37.30 | 204,763 | -0.42(-1.12%) |
Nov 27, 2013 | 37.51 | 37.80 | 37.34 | 37.72 | 489,513 | +0.37(+0.99%) |
Nov 26, 2013 | 38.01 | 38.21 | 37.35 | 37.36 | 891,949 | -1.11(-2.89%) |
Nov 25, 2013 | 38.38 | 38.66 | 38.16 | 38.47 | 1,520,763 | +0.01(+0.03%) |
Nov 22, 2013 | 38.63 | 38.83 | 38.20 | 38.45 | 133,423 | -0.13(-0.34%) |
Nov 21, 2013 | 38.33 | 38.67 | 38.06 | 38.59 | 185,609 | +0.36(+0.93%) |
Nov 20, 2013 | 38.59 | 38.89 | 38.09 | 38.23 | 170,477 | -0.24(-0.62%) |
Nov 19, 2013 | 38.48 | 38.76 | 38.28 | 38.47 | 339,095 | +0.04(+0.09%) |
Nov 18, 2013 | 38.79 | 39.01 | 38.31 | 38.43 | 367,314 | -0.17(-0.43%) |
Nov 15, 2013 | 38.69 | 38.88 | 38.50 | 38.60 | 310,076 | +0.14(+0.36%) |
Nov 14, 2013 | 38.56 | 38.75 | 38.43 | 38.46 | 310,788 | +0.12(+0.31%) |
Nov 12, 2013 | 38.03 | 38.36 | 37.81 | 38.34 | 511,496 | +0.26(+0.69%) |
Nov 11, 2013 | 37.97 | 38.26 | 37.78 | 38.08 | 419,802 | -0.04(-0.09%) |
Nov 08, 2013 | 38.50 | 38.85 | 37.90 | 38.12 | 506,922 | -0.44(-1.14%) |
Nov 07, 2013 | 39.54 | 39.54 | 38.42 | 38.56 | 446,865 | -0.92(-2.32%) |
Nov 06, 2013 | 39.76 | 39.76 | 39.22 | 39.47 | 183,557 | -0.05(-0.12%) |
Nov 05, 2013 | 40.12 | 40.22 | 37.15 | 39.52 | 4,506,376 | -0.24(-0.60%) |
Nov 04, 2013 | 39.90 | 39.98 | 39.57 | 39.76 | 411,601 | -0.16(-0.40%) |
Nov 01, 2013 | 39.54 | 40.07 | 39.37 | 39.92 | 707,288 | +0.33(+0.84%) |
Oct 31, 2013 | 39.67 | 40.04 | 39.18 | 39.58 | 636,219 | -0.23(-0.58%) |
Oct 30, 2013 | 40.04 | 40.15 | 39.67 | 39.82 | 465,065 | -0.27(-0.68%) |
Oct 29, 2013 | 39.88 | 40.18 | 39.45 | 40.09 | 744,218 | +0.25(+0.63%) |
Oct 28, 2013 | 40.23 | 40.23 | 39.22 | 39.84 | 507,848 | -0.23(-0.58%) |
Oct 25, 2013 | 39.73 | 40.31 | 39.52 | 40.07 | 486,669 | +0.59(+1.49%) |
Oct 24, 2013 | 39.45 | 39.66 | 39.13 | 39.48 | 353,639 | -0.01(-0.03%) |
Oct 23, 2013 | 39.22 | 39.86 | 39.13 | 39.49 | 357,501 | +0.24(+0.61%) |
Oct 22, 2013 | 39.30 | 39.87 | 39.04 | 39.26 | 260,727 | +0.07(+0.17%) |
Oct 21, 2013 | 39.73 | 39.74 | 39.16 | 39.19 | 259,137 | -0.45(-1.12%) |
Oct 18, 2013 | 39.68 | 39.87 | 39.28 | 39.64 | 252,015 | +0.22(+0.56%) |
Oct 17, 2013 | 39.07 | 39.52 | 38.95 | 39.42 | 262,851 | +0.31(+0.79%) |
Oct 16, 2013 | 39.16 | 39.33 | 38.79 | 39.11 | 190,578 | +0.19(+0.49%) |
Oct 15, 2013 | 38.86 | 39.24 | 38.71 | 38.92 | 465,240 | +0.19(+0.49%) |
Oct 14, 2013 | 38.84 | 38.84 | 38.38 | 38.73 | 392,801 | -0.15(-0.40%) |
Oct 11, 2013 | 38.63 | 39.30 | 38.63 | 38.88 | 314,857 | +0.26(+0.66%) |
Oct 10, 2013 | 38.16 | 38.68 | 38.05 | 38.63 | 256,609 | +0.70(+1.85%) |
Oct 09, 2013 | 38.33 | 38.66 | 37.93 | 37.93 | 178,521 | -0.39(-1.01%) |
Oct 08, 2013 | 39.05 | 39.14 | 38.28 | 38.31 | 271,941 | -0.86(-2.20%) |
Oct 07, 2013 | 38.92 | 39.53 | 38.92 | 39.17 | 354,789 | -0.05(-0.12%) |
Oct 04, 2013 | 39.30 | 39.57 | 39.15 | 39.22 | 277,819 | -0.14(-0.36%) |
Oct 03, 2013 | 39.41 | 39.70 | 38.82 | 39.36 | 356,207 | -0.10(-0.24%) |
Oct 02, 2013 | 38.73 | 39.61 | 38.73 | 39.46 | 376,099 | +0.50(+1.28%) |
Oct 01, 2013 | 38.40 | 39.11 | 38.20 | 38.96 | 337,700 | -0.26(-0.67%) |
Sep 27, 2013 | 38.72 | 39.30 | 38.33 | 39.22 | 516,990 | +0.37(+0.96%) |
Sep 26, 2013 | 39.12 | 39.40 | 38.72 | 38.85 | 489,639 | -0.53(-1.34%) |
Sep 25, 2013 | 39.35 | 39.57 | 39.22 | 39.38 | 373,363 | +0.17(+0.42%) |
Sep 24, 2013 | 38.95 | 39.46 | 38.75 | 39.21 | 551,857 | +0.32(+0.83%) |
Sep 23, 2013 | 39.38 | 39.54 | 38.67 | 38.89 | 406,557 | -0.69(-1.74%) |
Sep 20, 2013 | 39.20 | 39.58 | 38.56 | 39.58 | 1,201,139 | +0.55(+1.40%) |
Sep 19, 2013 | 39.28 | 39.47 | 38.80 | 39.03 | 248,786 | -0.33(-0.83%) |
Sep 18, 2013 | 38.36 | 39.43 | 37.56 | 39.36 | 548,707 | +0.97(+2.54%) |
Sep 17, 2013 | 38.59 | 38.84 | 38.25 | 38.38 | 194,924 | -0.21(-0.54%) |
Sep 16, 2013 | 38.90 | 38.99 | 38.44 | 38.59 | 313,669 | +0.37(+0.96%) |
Sep 13, 2013 | 38.41 | 38.80 | 38.20 | 38.22 | 365,166 | -0.33(-0.85%) |
Sep 12, 2013 | 39.61 | 39.61 | 38.42 | 38.55 | 854,089 | -0.92(-2.33%) |
Sep 11, 2013 | 39.40 | 39.47 | 38.76 | 39.47 | 673,469 | +0.43(+1.10%) |
Sep 10, 2013 | 39.41 | 39.43 | 38.12 | 39.04 | 741,593 | -0.33(-0.83%) |
Sep 09, 2013 | 39.82 | 40.37 | 39.22 | 39.37 | 504,686 | -0.43(-1.09%) |
Sep 06, 2013 | 39.35 | 40.07 | 38.95 | 39.80 | 192,526 | +0.81(+2.09%) |
Sep 05, 2013 | 39.26 | 39.75 | 38.65 | 38.99 | 181,213 | -0.40(-1.01%) |
Sep 04, 2013 | 38.97 | 39.57 | 38.54 | 39.39 | 188,138 | +0.41(+1.05%) |