Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.82 | 38.82 | 38.72 | 38.72 | 2,924 | +0.21(+0.54%) |
Nov 27, 2013 | 38.55 | 38.56 | 38.38 | 38.52 | 1,329 | +0.21(+0.54%) |
Nov 26, 2013 | 38.30 | 38.33 | 38.27 | 38.31 | 22,215 | -0.02(-0.06%) |
Nov 25, 2013 | 38.48 | 38.48 | 38.31 | 38.33 | 22,640 | -0.13(-0.33%) |
Nov 22, 2013 | 38.65 | 38.65 | 38.30 | 38.46 | 45,391 | -0.02(-0.06%) |
Nov 21, 2013 | 38.31 | 38.48 | 38.30 | 38.48 | 8,690 | -0.01(-0.04%) |
Nov 20, 2013 | 38.74 | 38.89 | 38.45 | 38.50 | 11,038 | -0.29(-0.74%) |
Nov 19, 2013 | 39.35 | 39.35 | 38.74 | 38.78 | 16,895 | -0.10(-0.25%) |
Nov 18, 2013 | 38.98 | 39.20 | 38.86 | 38.88 | 33,340 | +0.24(+0.63%) |
Nov 15, 2013 | 38.34 | 38.78 | 38.34 | 38.64 | 21,340 | +0.60(+1.57%) |
Nov 14, 2013 | 37.62 | 38.04 | 37.62 | 38.04 | 16,455 | +0.48(+1.28%) |
Nov 12, 2013 | 37.96 | 37.96 | 37.50 | 37.56 | 65,379 | -0.12(-0.31%) |
Nov 11, 2013 | 37.90 | 37.90 | 37.63 | 37.68 | 50,670 | -0.42(-1.11%) |
Nov 08, 2013 | 37.81 | 38.17 | 37.77 | 38.10 | 95,588 | -0.04(-0.10%) |
Nov 07, 2013 | 38.55 | 38.64 | 38.08 | 38.13 | 21,693 | -0.51(-1.32%) |
Nov 06, 2013 | 38.71 | 38.79 | 38.64 | 38.64 | 16,616 | -0.02(-0.06%) |
Nov 05, 2013 | 38.73 | 38.78 | 38.66 | 38.67 | 35,502 | -0.42(-1.08%) |
Nov 04, 2013 | 39.06 | 39.09 | 39.06 | 39.09 | 25,716 | +0.02(+0.06%) |
Nov 01, 2013 | 39.09 | 39.11 | 38.91 | 39.06 | 16,726 | -0.06(-0.15%) |
Oct 31, 2013 | 39.26 | 39.33 | 39.12 | 39.12 | 14,893 | -0.38(-0.95%) |
Oct 30, 2013 | 39.50 | 39.50 | 39.20 | 39.50 | 66,673 | +0.14(+0.36%) |
Oct 29, 2013 | 39.49 | 39.49 | 39.36 | 39.36 | 9,861 | +0.14(+0.36%) |
Oct 28, 2013 | 39.48 | 39.48 | 39.19 | 39.22 | 45,516 | -0.07(-0.19%) |
Oct 25, 2013 | 39.06 | 39.29 | 39.02 | 39.29 | 23,145 | +0.10(+0.26%) |
Oct 24, 2013 | 39.23 | 39.26 | 39.11 | 39.19 | 17,220 | -0.04(-0.09%) |
Oct 23, 2013 | 39.00 | 39.46 | 39.00 | 39.23 | 17,999 | -0.47(-1.19%) |
Oct 22, 2013 | 39.94 | 39.97 | 39.70 | 39.70 | 26,584 | +0.18(+0.45%) |
Oct 21, 2013 | 39.66 | 39.66 | 39.49 | 39.52 | 7,064 | -0.12(-0.30%) |
Oct 18, 2013 | 39.71 | 39.71 | 39.64 | 39.64 | 10,140 | +0.20(+0.51%) |
Oct 17, 2013 | 39.36 | 39.49 | 39.36 | 39.44 | 12,839 | +0.16(+0.41%) |
Oct 16, 2013 | 39.29 | 39.47 | 39.24 | 39.28 | 16,775 | +0.27(+0.68%) |
Oct 15, 2013 | 39.24 | 39.37 | 39.01 | 39.01 | 50,291 | -0.39(-0.99%) |
Oct 14, 2013 | 38.95 | 39.45 | 38.95 | 39.40 | 24,311 | +0.15(+0.38%) |
Oct 11, 2013 | 39.01 | 39.26 | 38.98 | 39.26 | 9,010 | +0.27(+0.68%) |
Oct 10, 2013 | 38.63 | 38.99 | 38.63 | 38.99 | 25,096 | +0.63(+1.64%) |
Oct 09, 2013 | 38.63 | 38.63 | 38.30 | 38.36 | 3,678 | +0.18(+0.46%) |
Oct 08, 2013 | 38.28 | 38.28 | 38.12 | 38.19 | 3,790 | +0.00(+0.00%) |
Oct 07, 2013 | 38.30 | 38.30 | 38.19 | 38.19 | 2,925 | -0.34(-0.88%) |
Oct 04, 2013 | 38.43 | 38.53 | 38.43 | 38.53 | 14,750 | +0.42(+1.10%) |
Oct 03, 2013 | 38.36 | 38.36 | 38.10 | 38.10 | 8,311 | +0.04(+0.10%) |
Oct 02, 2013 | 37.93 | 38.07 | 37.91 | 38.07 | 30,654 | -0.04(-0.12%) |
Oct 01, 2013 | 53.16 | 42.84 | 37.95 | 38.11 | 17,128 | +0.30(+0.78%) |
Sep 27, 2013 | 37.88 | 37.88 | 37.78 | 37.82 | 15,204 | -0.25(-0.66%) |
Sep 26, 2013 | 38.22 | 38.26 | 38.04 | 38.07 | 28,148 | -0.18(-0.48%) |
Sep 25, 2013 | 38.17 | 38.42 | 38.19 | 38.25 | 61,657 | -0.34(-0.88%) |
Sep 24, 2013 | 38.16 | 38.59 | 38.16 | 38.59 | 12,143 | +0.01(+0.04%) |
Sep 23, 2013 | 38.62 | 38.78 | 38.38 | 38.58 | 8,531 | +0.21(+0.56%) |
Sep 20, 2013 | 38.41 | 38.41 | 38.36 | 38.36 | 11,921 | -0.69(-1.76%) |
Sep 19, 2013 | 38.89 | 39.05 | 38.87 | 39.05 | 23,452 | -0.26(-0.66%) |
Sep 18, 2013 | 37.84 | 39.31 | 37.84 | 39.31 | 61,102 | +1.46(+3.86%) |
Sep 17, 2013 | 37.93 | 38.10 | 37.82 | 37.85 | 22,395 | +0.10(+0.26%) |
Sep 16, 2013 | 37.96 | 38.15 | 37.75 | 37.75 | 23,815 | +0.13(+0.35%) |
Sep 13, 2013 | 37.51 | 37.73 | 37.45 | 37.62 | 127,783 | +0.24(+0.65%) |
Sep 12, 2013 | 37.54 | 37.82 | 37.30 | 37.37 | 48,761 | -0.30(-0.80%) |
Sep 11, 2013 | 38.23 | 38.23 | 37.15 | 37.68 | 145,001 | +0.03(+0.08%) |
Sep 10, 2013 | 37.35 | 37.65 | 37.35 | 37.65 | 23,107 | +0.35(+0.95%) |
Sep 09, 2013 | 36.63 | 37.29 | 36.63 | 37.29 | 37,637 | +0.76(+2.08%) |
Sep 06, 2013 | 36.24 | 36.64 | 36.11 | 36.53 | 42,335 | +0.48(+1.33%) |
Sep 05, 2013 | 35.76 | 36.09 | 35.73 | 36.05 | 57,943 | +0.35(+0.99%) |
Sep 04, 2013 | 35.42 | 35.77 | 35.42 | 35.70 | 125,137 | +0.35(+1.00%) |