Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.05 | 40.24 | 38.58 | 39.00 | 0 | +0.22(+0.57%) |
Nov 27, 2013 | 39.55 | 39.79 | 38.10 | 38.78 | 0 | -0.77(-1.95%) |
Nov 26, 2013 | 38.28 | 40.00 | 37.91 | 39.55 | 0 | +1.40(+3.67%) |
Nov 25, 2013 | 36.78 | 38.18 | 35.95 | 38.15 | 97,740 | +1.37(+3.72%) |
Nov 22, 2013 | 36.96 | 37.92 | 36.67 | 36.78 | 0 | -0.02(-0.05%) |
Nov 21, 2013 | 36.27 | 37.63 | 36.01 | 36.80 | 98,163 | +0.78(+2.17%) |
Nov 20, 2013 | 35.95 | 36.29 | 35.41 | 36.02 | 0 | +0.21(+0.59%) |
Nov 19, 2013 | 36.01 | 36.99 | 35.54 | 35.81 | 78,975 | -0.17(-0.47%) |
Nov 18, 2013 | 37.86 | 38.28 | 35.63 | 35.98 | 0 | -1.75(-4.64%) |
Nov 15, 2013 | 36.06 | 37.90 | 35.95 | 37.73 | 0 | +1.76(+4.89%) |
Nov 14, 2013 | 36.12 | 37.32 | 35.51 | 35.97 | 0 | +2.38(+7.09%) |
Nov 12, 2013 | 33.11 | 34.00 | 32.80 | 33.59 | 0 | +0.28(+0.84%) |
Nov 11, 2013 | 33.03 | 34.56 | 32.72 | 33.31 | 0 | +0.28(+0.85%) |
Nov 08, 2013 | 33.89 | 36.19 | 32.61 | 33.03 | 0 | -0.51(-1.52%) |
Nov 07, 2013 | 35.93 | 36.62 | 33.38 | 33.54 | 411,545 | -2.37(-6.60%) |
Nov 06, 2013 | 38.70 | 38.90 | 35.34 | 35.91 | 315,934 | -2.43(-6.34%) |
Nov 05, 2013 | 38.23 | 39.02 | 37.78 | 38.34 | 0 | -0.10(-0.26%) |
Nov 04, 2013 | 38.24 | 38.55 | 37.64 | 38.44 | 241,015 | +0.32(+0.84%) |
Nov 01, 2013 | 38.47 | 39.11 | 36.93 | 38.12 | 0 | -0.36(-0.95%) |
Oct 31, 2013 | 37.90 | 38.61 | 36.34 | 38.48 | 0 | +0.68(+1.81%) |
Oct 30, 2013 | 39.90 | 40.18 | 37.74 | 37.80 | 128,181 | -2.00(-5.03%) |
Oct 29, 2013 | 39.76 | 40.34 | 39.38 | 39.80 | 0 | +0.18(+0.45%) |
Oct 28, 2013 | 40.00 | 40.00 | 38.58 | 39.62 | 203,037 | -0.27(-0.68%) |
Oct 25, 2013 | 40.21 | 40.34 | 37.62 | 39.89 | 0 | -0.26(-0.65%) |
Oct 24, 2013 | 39.26 | 41.25 | 39.22 | 40.15 | 239,112 | +0.87(+2.21%) |
Oct 23, 2013 | 38.38 | 39.43 | 37.94 | 39.28 | 0 | +0.57(+1.47%) |
Oct 22, 2013 | 38.96 | 40.27 | 37.55 | 38.71 | 167,910 | +0.03(+0.08%) |
Oct 21, 2013 | 39.48 | 39.93 | 38.07 | 38.68 | 195,525 | -0.85(-2.15%) |
Oct 18, 2013 | 40.09 | 40.74 | 39.15 | 39.53 | 217,752 | -0.32(-0.80%) |
Oct 17, 2013 | 39.42 | 39.95 | 38.56 | 39.85 | 147,477 | +0.03(+0.08%) |
Oct 16, 2013 | 36.83 | 40.48 | 36.64 | 39.82 | 276,644 | +3.35(+9.19%) |
Oct 15, 2013 | 36.82 | 37.37 | 36.03 | 36.47 | 125,507 | -0.55(-1.49%) |
Oct 14, 2013 | 37.56 | 37.56 | 36.44 | 37.02 | 190,958 | -0.97(-2.55%) |
Oct 11, 2013 | 38.09 | 39.09 | 37.11 | 37.99 | 0 | -0.35(-0.91%) |
Oct 10, 2013 | 36.43 | 38.50 | 36.02 | 38.34 | 263,732 | +2.53(+7.07%) |
Oct 09, 2013 | 36.34 | 36.46 | 34.11 | 35.81 | 0 | -0.47(-1.30%) |
Oct 08, 2013 | 38.72 | 38.74 | 35.73 | 36.28 | 295,252 | -2.51(-6.47%) |
Oct 07, 2013 | 39.46 | 40.10 | 38.52 | 38.79 | 0 | -1.28(-3.19%) |
Oct 04, 2013 | 39.35 | 40.67 | 38.89 | 40.07 | 0 | +0.68(+1.73%) |
Oct 03, 2013 | 40.36 | 40.98 | 38.37 | 39.39 | 0 | -1.15(-2.84%) |
Oct 02, 2013 | 39.98 | 40.59 | 39.33 | 40.54 | 145,220 | +0.05(+0.12%) |
Oct 01, 2013 | 38.88 | 40.73 | 38.63 | 40.49 | 264,156 | +1.05(+2.66%) |
Sep 27, 2013 | 40.76 | 40.76 | 38.97 | 39.44 | 0 | -1.58(-3.85%) |
Sep 26, 2013 | 39.45 | 41.09 | 39.45 | 41.02 | 119,803 | +1.80(+4.59%) |
Sep 25, 2013 | 40.92 | 40.92 | 39.22 | 39.22 | 170,197 | -1.86(-4.53%) |
Sep 24, 2013 | 41.93 | 42.41 | 40.98 | 41.08 | 150,589 | -0.76(-1.82%) |
Sep 23, 2013 | 44.25 | 44.86 | 41.23 | 41.84 | 412,240 | -2.29(-5.20%) |
Sep 20, 2013 | 45.93 | 45.93 | 43.51 | 44.13 | 0 | -1.77(-3.87%) |
Sep 19, 2013 | 43.78 | 47.89 | 43.65 | 45.91 | 954,729 | +3.20(+7.49%) |
Sep 18, 2013 | 40.80 | 43.64 | 40.17 | 42.71 | 0 | +1.96(+4.81%) |
Sep 17, 2013 | 40.15 | 41.58 | 39.60 | 40.75 | 0 | +0.55(+1.37%) |
Sep 16, 2013 | 39.86 | 40.43 | 39.55 | 40.20 | 0 | +0.18(+0.45%) |
Sep 13, 2013 | 40.10 | 40.25 | 38.43 | 40.02 | 0 | -0.02(-0.05%) |
Sep 12, 2013 | 39.68 | 40.08 | 38.82 | 40.04 | 0 | +0.24(+0.60%) |
Sep 11, 2013 | 39.59 | 39.86 | 39.17 | 39.80 | 0 | +0.08(+0.20%) |
Sep 10, 2013 | 38.50 | 39.79 | 37.93 | 39.72 | 182,372 | +1.05(+2.72%) |
Sep 09, 2013 | 36.48 | 39.38 | 36.23 | 38.67 | 0 | +2.38(+6.56%) |
Sep 06, 2013 | 35.34 | 36.58 | 34.50 | 36.29 | 0 | +1.19(+3.39%) |
Sep 05, 2013 | 34.98 | 35.16 | 34.54 | 35.10 | 0 | +0.11(+0.31%) |
Sep 04, 2013 | 35.73 | 36.31 | 34.79 | 34.99 | 0 | -0.78(-2.18%) |