Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 34.00 | 34.14 | 33.75 | 33.75 | 534,934 | -0.19(-0.56%) |
Nov 28, 2013 | 34.01 | 34.15 | 33.81 | 33.94 | 192,431 | -0.13(-0.38%) |
Nov 27, 2013 | 34.12 | 34.32 | 33.97 | 34.07 | 468,297 | -0.37(-1.07%) |
Nov 26, 2013 | 34.60 | 34.74 | 34.32 | 34.44 | 537,750 | -0.11(-0.32%) |
Nov 25, 2013 | 34.48 | 34.60 | 34.44 | 34.55 | 385,527 | +0.15(+0.44%) |
Nov 22, 2013 | 34.02 | 34.45 | 34.02 | 34.40 | 404,524 | +0.27(+0.79%) |
Nov 21, 2013 | 33.95 | 34.17 | 33.84 | 34.13 | 363,672 | +0.09(+0.26%) |
Nov 20, 2013 | 34.02 | 34.21 | 33.75 | 34.04 | 397,722 | +0.00(+0.00%) |
Nov 19, 2013 | 34.11 | 34.29 | 33.98 | 34.04 | 266,050 | -0.18(-0.53%) |
Nov 18, 2013 | 34.40 | 34.44 | 34.15 | 34.22 | 346,492 | -0.11(-0.32%) |
Nov 15, 2013 | 34.18 | 34.37 | 34.05 | 34.33 | 469,464 | +0.15(+0.44%) |
Nov 14, 2013 | 34.24 | 34.28 | 34.16 | 34.18 | 414,481 | -0.07(-0.20%) |
Nov 12, 2013 | 33.93 | 34.25 | 33.93 | 34.25 | 407,452 | +0.11(+0.32%) |
Nov 11, 2013 | 34.24 | 34.35 | 33.88 | 34.14 | 293,160 | -0.15(-0.44%) |
Nov 08, 2013 | 34.50 | 34.56 | 34.22 | 34.29 | 394,456 | -0.27(-0.78%) |
Nov 07, 2013 | 34.62 | 34.80 | 34.40 | 34.56 | 519,218 | -0.11(-0.32%) |
Nov 06, 2013 | 34.32 | 34.75 | 34.31 | 34.67 | 438,584 | +0.41(+1.20%) |
Nov 05, 2013 | 34.75 | 34.80 | 34.18 | 34.26 | 553,213 | -0.37(-1.07%) |
Nov 04, 2013 | 34.40 | 34.91 | 34.30 | 34.63 | 730,655 | +0.55(+1.61%) |
Nov 01, 2013 | 34.23 | 34.40 | 34.01 | 34.08 | 523,756 | -0.13(-0.38%) |
Oct 31, 2013 | 34.50 | 34.68 | 34.15 | 34.21 | 1,095,537 | -0.54(-1.55%) |
Oct 30, 2013 | 34.85 | 34.90 | 34.59 | 34.75 | 598,515 | -0.04(-0.11%) |
Oct 29, 2013 | 34.50 | 34.97 | 34.38 | 34.79 | 309,991 | +0.41(+1.19%) |
Oct 28, 2013 | 34.65 | 34.94 | 34.37 | 34.38 | 452,464 | -0.15(-0.43%) |
Oct 25, 2013 | 34.17 | 34.65 | 34.12 | 34.53 | 1,335,327 | +0.46(+1.35%) |
Oct 24, 2013 | 33.75 | 34.27 | 33.71 | 34.07 | 533,756 | +0.19(+0.56%) |
Oct 23, 2013 | 34.03 | 34.23 | 33.82 | 33.88 | 390,235 | -0.29(-0.85%) |
Oct 22, 2013 | 33.70 | 34.25 | 33.66 | 34.17 | 557,745 | +0.53(+1.58%) |
Oct 21, 2013 | 33.82 | 33.85 | 33.49 | 33.64 | 957,844 | -0.04(-0.12%) |
Oct 18, 2013 | 33.50 | 33.89 | 33.50 | 33.68 | 370,394 | +0.22(+0.66%) |
Oct 17, 2013 | 33.21 | 33.50 | 33.05 | 33.46 | 363,345 | +0.27(+0.81%) |
Oct 16, 2013 | 33.10 | 33.19 | 32.97 | 33.19 | 363,667 | +0.11(+0.33%) |
Oct 15, 2013 | 33.46 | 33.47 | 32.93 | 33.08 | 568,591 | -0.33(-0.99%) |
Oct 11, 2013 | 33.41 | 33.41 | 33.41 | 0 | +0.40(+1.21%) | |
Oct 10, 2013 | 32.98 | 33.25 | 32.75 | 33.01 | 472,504 | +0.19(+0.58%) |
Oct 09, 2013 | 33.00 | 33.12 | 32.70 | 32.82 | 486,852 | -0.12(-0.36%) |
Oct 08, 2013 | 33.13 | 33.17 | 32.70 | 32.94 | 581,428 | -0.18(-0.54%) |
Oct 07, 2013 | 33.27 | 33.32 | 33.02 | 33.12 | 441,426 | -0.23(-0.69%) |
Oct 04, 2013 | 33.44 | 33.62 | 33.32 | 33.35 | 599,516 | -0.15(-0.45%) |
Oct 03, 2013 | 34.16 | 34.16 | 33.48 | 33.50 | 597,619 | -0.64(-1.87%) |
Oct 02, 2013 | 34.09 | 34.31 | 34.00 | 34.14 | 506,153 | +0.11(+0.32%) |
Oct 01, 2013 | 33.93 | 34.14 | 33.90 | 34.03 | 336,977 | -0.06(-0.18%) |
Sep 27, 2013 | 33.76 | 34.37 | 33.76 | 34.09 | 512,822 | +0.18(+0.53%) |
Sep 26, 2013 | 33.83 | 34.28 | 33.83 | 33.91 | 712,846 | +0.08(+0.24%) |
Sep 25, 2013 | 33.66 | 33.96 | 33.61 | 33.83 | 809,694 | +0.20(+0.59%) |
Sep 24, 2013 | 33.20 | 33.71 | 33.09 | 33.63 | 475,462 | +0.35(+1.05%) |
Sep 23, 2013 | 33.25 | 33.38 | 33.03 | 33.28 | 445,825 | +0.08(+0.24%) |
Sep 20, 2013 | 32.99 | 33.36 | 32.99 | 33.20 | 528,066 | -0.06(-0.18%) |
Sep 19, 2013 | 32.97 | 33.30 | 32.93 | 33.26 | 549,407 | +0.41(+1.25%) |
Sep 18, 2013 | 32.31 | 33.03 | 32.31 | 32.85 | 788,451 | +0.53(+1.64%) |
Sep 17, 2013 | 32.42 | 32.58 | 32.19 | 32.32 | 551,916 | -0.03(-0.09%) |
Sep 16, 2013 | 32.29 | 32.44 | 32.07 | 32.35 | 533,855 | +0.20(+0.62%) |
Sep 13, 2013 | 32.30 | 32.40 | 32.13 | 32.15 | 475,825 | -0.07(-0.22%) |
Sep 12, 2013 | 32.50 | 32.67 | 32.11 | 32.22 | 409,247 | -0.32(-0.98%) |
Sep 11, 2013 | 32.59 | 32.68 | 32.45 | 32.54 | 450,845 | +0.02(+0.06%) |
Sep 10, 2013 | 32.05 | 32.61 | 31.93 | 32.52 | 525,723 | +0.53(+1.66%) |
Sep 09, 2013 | 32.00 | 32.20 | 31.88 | 31.99 | 593,004 | -0.04(-0.12%) |
Sep 06, 2013 | 32.26 | 32.26 | 31.97 | 32.03 | 485,205 | -0.24(-0.74%) |
Sep 05, 2013 | 32.36 | 32.43 | 32.00 | 32.27 | 448,788 | -0.09(-0.28%) |
Sep 04, 2013 | 32.38 | 32.53 | 32.27 | 32.36 | 347,398 | -0.20(-0.61%) |