Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.85 | 36.85 | 36.56 | 36.63 | 0 | -0.13(-0.35%) |
Nov 27, 2013 | 36.62 | 36.89 | 36.52 | 36.76 | 0 | +0.17(+0.46%) |
Nov 26, 2013 | 36.67 | 36.87 | 36.58 | 36.59 | 0 | -0.16(-0.44%) |
Nov 25, 2013 | 36.80 | 36.80 | 36.54 | 36.75 | 0 | +0.16(+0.44%) |
Nov 22, 2013 | 36.27 | 36.66 | 36.07 | 36.59 | 0 | +0.35(+0.97%) |
Nov 21, 2013 | 36.03 | 36.25 | 35.76 | 36.24 | 515,444 | +0.34(+0.95%) |
Nov 20, 2013 | 35.86 | 36.01 | 35.53 | 35.90 | 542,903 | +0.18(+0.50%) |
Nov 19, 2013 | 36.30 | 36.39 | 35.66 | 35.72 | 0 | -0.63(-1.73%) |
Nov 18, 2013 | 36.64 | 36.88 | 36.27 | 36.35 | 0 | -0.16(-0.44%) |
Nov 15, 2013 | 36.53 | 36.87 | 36.24 | 36.51 | 0 | +0.04(+0.11%) |
Nov 14, 2013 | 36.47 | 36.71 | 36.34 | 36.47 | 373,059 | -0.06(-0.16%) |
Nov 13, 2013 | 36.13 | 36.58 | 35.92 | 36.53 | 0 | +0.29(+0.81%) |
Nov 12, 2013 | 36.19 | 36.60 | 35.94 | 36.24 | 0 | -0.20(-0.56%) |
Nov 11, 2013 | 36.34 | 36.47 | 36.02 | 36.44 | 0 | +0.13(+0.36%) |
Nov 08, 2013 | 36.17 | 36.94 | 35.94 | 36.31 | 0 | +0.20(+0.55%) |
Nov 07, 2013 | 36.49 | 36.69 | 36.02 | 36.11 | 445,259 | -0.31(-0.85%) |
Nov 06, 2013 | 36.07 | 36.50 | 35.83 | 36.42 | 378,022 | +0.56(+1.56%) |
Nov 05, 2013 | 36.00 | 36.19 | 35.86 | 35.86 | 363,923 | -0.33(-0.91%) |
Nov 04, 2013 | 36.91 | 36.91 | 35.86 | 36.19 | 402,478 | +0.04(+0.11%) |
Nov 01, 2013 | 36.54 | 36.80 | 35.95 | 36.15 | 0 | -0.27(-0.74%) |
Oct 31, 2013 | 36.42 | 36.63 | 36.32 | 36.42 | 0 | +0.07(+0.19%) |
Oct 30, 2013 | 36.36 | 36.58 | 36.09 | 36.35 | 0 | -0.03(-0.08%) |
Oct 29, 2013 | 36.61 | 36.81 | 36.13 | 36.38 | 498,231 | -0.08(-0.22%) |
Oct 28, 2013 | 36.34 | 36.48 | 36.19 | 36.46 | 0 | +0.21(+0.58%) |
Oct 25, 2013 | 35.99 | 36.34 | 35.88 | 36.25 | 0 | +0.40(+1.12%) |
Oct 24, 2013 | 37.95 | 38.04 | 35.82 | 35.85 | 1,619,204 | -2.13(-5.61%) |
Oct 23, 2013 | 38.20 | 38.29 | 37.82 | 37.98 | 0 | -0.42(-1.09%) |
Oct 22, 2013 | 38.05 | 38.40 | 38.05 | 38.40 | 493,042 | +0.29(+0.76%) |
Oct 21, 2013 | 38.18 | 38.40 | 38.08 | 38.11 | 0 | -0.08(-0.21%) |
Oct 18, 2013 | 38.00 | 38.20 | 37.84 | 38.19 | 352,796 | +0.21(+0.55%) |
Oct 17, 2013 | 34.55 | 37.99 | 34.55 | 37.98 | 0 | +0.15(+0.40%) |
Oct 16, 2013 | 37.54 | 37.84 | 37.45 | 37.83 | 299,854 | +0.42(+1.12%) |
Oct 15, 2013 | 37.92 | 37.97 | 37.32 | 37.41 | 390,047 | -0.55(-1.45%) |
Oct 14, 2013 | 37.37 | 37.98 | 37.32 | 37.96 | 279,318 | +0.28(+0.74%) |
Oct 11, 2013 | 37.21 | 37.69 | 37.03 | 37.68 | 0 | +0.50(+1.34%) |
Oct 10, 2013 | 36.76 | 37.19 | 36.52 | 37.18 | 254,097 | +0.82(+2.26%) |
Oct 09, 2013 | 36.50 | 36.65 | 36.19 | 36.36 | 0 | -0.09(-0.25%) |
Oct 08, 2013 | 36.91 | 37.04 | 36.37 | 36.45 | 491,132 | -0.55(-1.49%) |
Oct 07, 2013 | 37.37 | 37.49 | 36.99 | 37.00 | 349,892 | -0.59(-1.57%) |
Oct 04, 2013 | 37.28 | 37.79 | 37.14 | 37.59 | 0 | +0.28(+0.75%) |
Oct 03, 2013 | 37.47 | 37.62 | 37.08 | 37.31 | 541,204 | -0.33(-0.88%) |
Oct 02, 2013 | 37.58 | 37.69 | 37.26 | 37.64 | 289,804 | -0.20(-0.53%) |
Oct 01, 2013 | 37.70 | 38.15 | 37.50 | 37.84 | 1,108,657 | +0.14(+0.37%) |
Sep 30, 2013 | 37.34 | 37.84 | 37.23 | 37.70 | 605,937 | +0.09(+0.24%) |
Sep 27, 2013 | 37.54 | 37.74 | 37.52 | 37.61 | 0 | -0.26(-0.69%) |
Sep 26, 2013 | 38.14 | 38.14 | 37.50 | 37.87 | 703,554 | +0.37(+0.99%) |
Sep 25, 2013 | 37.42 | 37.74 | 37.42 | 37.50 | 0 | +0.08(+0.21%) |
Sep 24, 2013 | 37.47 | 37.68 | 37.31 | 37.42 | 311,889 | -0.08(-0.21%) |
Sep 23, 2013 | 37.67 | 37.97 | 37.42 | 37.50 | 396,430 | -0.44(-1.16%) |
Sep 20, 2013 | 38.09 | 38.10 | 37.83 | 37.94 | 0 | -0.13(-0.34%) |
Sep 19, 2013 | 37.95 | 38.09 | 37.71 | 38.07 | 0 | +0.11(+0.29%) |
Sep 18, 2013 | 37.64 | 37.98 | 37.36 | 37.96 | 0 | +0.32(+0.85%) |
Sep 17, 2013 | 37.25 | 37.64 | 37.21 | 37.64 | 0 | +0.39(+1.05%) |
Sep 16, 2013 | 37.47 | 37.62 | 37.16 | 37.25 | 0 | -0.16(-0.43%) |
Sep 13, 2013 | 37.14 | 37.44 | 37.14 | 37.41 | 0 | +0.24(+0.65%) |
Sep 12, 2013 | 37.37 | 37.49 | 37.02 | 37.17 | 508,477 | -0.29(-0.77%) |
Sep 11, 2013 | 37.11 | 37.48 | 37.11 | 37.46 | 417,481 | +0.22(+0.59%) |
Sep 10, 2013 | 37.72 | 37.72 | 36.95 | 37.24 | 554,312 | +0.37(+1.00%) |
Sep 09, 2013 | 36.46 | 37.00 | 36.42 | 36.87 | 0 | +0.44(+1.21%) |
Sep 06, 2013 | 36.37 | 36.71 | 36.05 | 36.43 | 0 | +0.09(+0.25%) |
Sep 05, 2013 | 36.02 | 36.50 | 36.02 | 36.34 | 452,866 | +0.29(+0.79%) |
Sep 04, 2013 | 35.47 | 36.20 | 35.44 | 36.05 | 943,569 | +0.53(+1.51%) |