Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.77 | 38.85 | 38.31 | 38.35 | 0 | -0.40(-1.02%) |
Nov 27, 2013 | 38.63 | 38.89 | 38.50 | 38.75 | 0 | +0.19(+0.49%) |
Nov 26, 2013 | 38.50 | 38.73 | 38.50 | 38.56 | 0 | +0.02(+0.06%) |
Nov 25, 2013 | 38.49 | 38.78 | 38.42 | 38.53 | 764,098 | +0.18(+0.48%) |
Nov 22, 2013 | 38.02 | 38.40 | 37.88 | 38.35 | 0 | +0.37(+0.96%) |
Nov 21, 2013 | 37.47 | 38.04 | 37.28 | 37.99 | 774,835 | +0.71(+1.90%) |
Nov 20, 2013 | 37.51 | 37.69 | 37.24 | 37.28 | 0 | -0.14(-0.37%) |
Nov 19, 2013 | 37.34 | 37.58 | 37.15 | 37.41 | 0 | +0.17(+0.45%) |
Nov 18, 2013 | 37.44 | 37.50 | 37.15 | 37.25 | 586,354 | -0.13(-0.35%) |
Nov 15, 2013 | 37.28 | 37.39 | 37.01 | 37.38 | 0 | +0.14(+0.37%) |
Nov 14, 2013 | 37.12 | 37.29 | 36.88 | 37.24 | 558,264 | +0.27(+0.73%) |
Nov 13, 2013 | 36.47 | 36.99 | 36.42 | 36.97 | 0 | +0.29(+0.80%) |
Nov 12, 2013 | 36.88 | 36.92 | 36.49 | 36.68 | 622,332 | -0.34(-0.93%) |
Nov 11, 2013 | 36.95 | 37.13 | 36.90 | 37.02 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 36.39 | 37.01 | 36.30 | 37.01 | 0 | +0.70(+1.91%) |
Nov 07, 2013 | 36.93 | 36.96 | 36.29 | 36.31 | 752,426 | -0.45(-1.23%) |
Nov 06, 2013 | 36.55 | 36.78 | 36.47 | 36.76 | 673,765 | +0.42(+1.15%) |
Nov 05, 2013 | 36.41 | 36.54 | 36.26 | 36.35 | 638,659 | -0.18(-0.48%) |
Nov 04, 2013 | 36.67 | 36.79 | 36.42 | 36.52 | 639,873 | -0.07(-0.18%) |
Nov 01, 2013 | 36.68 | 36.68 | 36.44 | 36.59 | 0 | -0.04(-0.10%) |
Oct 31, 2013 | 36.99 | 36.99 | 36.59 | 36.62 | 1,064,130 | -0.37(-1.01%) |
Oct 30, 2013 | 37.10 | 37.16 | 36.83 | 37.00 | 704,591 | -0.05(-0.14%) |
Oct 29, 2013 | 36.95 | 37.06 | 36.83 | 37.05 | 655,357 | +0.24(+0.66%) |
Oct 28, 2013 | 36.79 | 36.94 | 36.62 | 36.81 | 0 | +0.09(+0.24%) |
Oct 25, 2013 | 36.92 | 36.94 | 36.30 | 36.72 | 0 | -0.10(-0.28%) |
Oct 24, 2013 | 36.65 | 36.93 | 36.61 | 36.82 | 791,716 | +0.14(+0.38%) |
Oct 23, 2013 | 36.68 | 36.79 | 36.40 | 36.68 | 854,919 | -0.15(-0.40%) |
Oct 22, 2013 | 36.62 | 36.94 | 36.59 | 36.83 | 783,720 | +0.28(+0.76%) |
Oct 21, 2013 | 36.61 | 36.65 | 36.44 | 36.55 | 466,132 | -0.03(-0.08%) |
Oct 18, 2013 | 36.54 | 36.62 | 36.27 | 36.58 | 2,857,525 | +0.10(+0.26%) |
Oct 17, 2013 | 35.97 | 36.54 | 35.88 | 36.49 | 577,551 | +0.29(+0.81%) |
Oct 16, 2013 | 35.81 | 36.21 | 35.72 | 36.19 | 739,629 | +0.58(+1.62%) |
Oct 15, 2013 | 35.86 | 35.97 | 35.53 | 35.61 | 742,438 | -0.23(-0.65%) |
Oct 14, 2013 | 35.41 | 35.88 | 35.31 | 35.85 | 724,809 | +0.31(+0.89%) |
Oct 11, 2013 | 35.42 | 35.79 | 35.30 | 35.53 | 0 | +0.07(+0.21%) |
Oct 10, 2013 | 34.89 | 35.47 | 34.77 | 35.46 | 718,766 | +0.99(+2.87%) |
Oct 09, 2013 | 34.54 | 34.65 | 34.28 | 34.47 | 623,348 | -0.01(-0.04%) |
Oct 08, 2013 | 34.70 | 34.82 | 34.49 | 34.49 | 965,343 | -0.27(-0.78%) |
Oct 07, 2013 | 34.61 | 34.88 | 34.50 | 34.76 | 0 | -0.10(-0.27%) |
Oct 04, 2013 | 34.40 | 34.88 | 34.11 | 34.85 | 0 | +0.42(+1.21%) |
Oct 03, 2013 | 34.65 | 34.71 | 34.17 | 34.44 | 1,036,570 | -0.36(-1.03%) |
Oct 02, 2013 | 34.40 | 34.80 | 34.33 | 34.80 | 0 | +0.18(+0.53%) |
Oct 01, 2013 | 34.52 | 34.72 | 34.44 | 34.61 | 568,635 | +0.10(+0.30%) |
Sep 30, 2013 | 34.55 | 34.65 | 34.32 | 34.51 | 901,739 | -0.22(-0.63%) |
Sep 27, 2013 | 34.51 | 34.77 | 34.28 | 34.73 | 0 | +0.15(+0.44%) |
Sep 26, 2013 | 34.56 | 34.77 | 34.39 | 34.58 | 485,247 | +0.08(+0.23%) |
Sep 25, 2013 | 34.38 | 34.60 | 34.38 | 34.50 | 648,388 | +0.10(+0.28%) |
Sep 24, 2013 | 34.51 | 34.69 | 34.28 | 34.40 | 569,113 | -0.01(-0.02%) |
Sep 23, 2013 | 34.66 | 34.66 | 34.39 | 34.41 | 750,137 | -0.31(-0.89%) |
Sep 20, 2013 | 34.66 | 34.98 | 34.43 | 34.71 | 0 | +0.04(+0.13%) |
Sep 19, 2013 | 34.62 | 34.88 | 34.62 | 34.67 | 1,149,470 | +0.13(+0.38%) |
Sep 18, 2013 | 34.17 | 34.56 | 34.09 | 34.54 | 0 | +0.33(+0.96%) |
Sep 17, 2013 | 34.30 | 34.33 | 34.14 | 34.21 | 0 | -0.01(-0.04%) |
Sep 16, 2013 | 34.14 | 34.30 | 34.03 | 34.22 | 0 | +0.46(+1.37%) |
Sep 13, 2013 | 31.63 | 33.76 | 31.63 | 33.76 | 0 | +0.19(+0.56%) |
Sep 12, 2013 | 33.76 | 33.87 | 33.53 | 33.58 | 474,091 | -0.14(-0.43%) |
Sep 11, 2013 | 33.73 | 33.91 | 33.54 | 33.72 | 717,116 | -0.09(-0.26%) |
Sep 10, 2013 | 33.81 | 33.89 | 33.59 | 33.81 | 2,085,979 | +0.27(+0.80%) |
Sep 09, 2013 | 33.15 | 33.58 | 33.10 | 33.54 | 0 | +0.48(+1.45%) |
Sep 06, 2013 | 33.52 | 33.63 | 32.75 | 33.06 | 0 | -0.31(-0.93%) |
Sep 05, 2013 | 33.32 | 33.48 | 33.21 | 33.37 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 33.21 | 33.51 | 33.05 | 33.36 | 855,036 | +0.14(+0.44%) |