Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.69 | 37.79 | 37.56 | 37.58 | 14,581 | -0.08(-0.22%) |
Nov 27, 2013 | 37.61 | 37.69 | 37.56 | 37.66 | 41,182 | +0.10(+0.27%) |
Nov 26, 2013 | 37.74 | 37.74 | 37.56 | 37.56 | 29,530 | -0.18(-0.47%) |
Nov 25, 2013 | 37.88 | 37.88 | 37.71 | 37.74 | 49,129 | -0.09(-0.24%) |
Nov 22, 2013 | 37.67 | 37.83 | 37.63 | 37.83 | 39,954 | +0.07(+0.18%) |
Nov 21, 2013 | 37.67 | 37.77 | 37.60 | 37.76 | 43,213 | +0.16(+0.44%) |
Nov 20, 2013 | 37.77 | 37.96 | 37.48 | 37.60 | 37,300 | -0.12(-0.33%) |
Nov 19, 2013 | 37.74 | 37.84 | 37.71 | 37.72 | 29,638 | -0.10(-0.27%) |
Nov 18, 2013 | 37.95 | 37.95 | 37.78 | 37.82 | 71,348 | -0.10(-0.27%) |
Nov 15, 2013 | 37.80 | 37.92 | 37.73 | 37.92 | 38,333 | +0.12(+0.32%) |
Nov 14, 2013 | 37.64 | 37.84 | 37.64 | 37.80 | 47,037 | +0.33(+0.88%) |
Nov 12, 2013 | 37.40 | 37.53 | 37.35 | 37.47 | 59,048 | -0.01(-0.04%) |
Nov 11, 2013 | 37.45 | 37.59 | 37.45 | 37.49 | 38,585 | -0.04(-0.11%) |
Nov 08, 2013 | 37.28 | 37.53 | 37.07 | 37.53 | 37,208 | +0.21(+0.57%) |
Nov 07, 2013 | 37.79 | 37.79 | 37.29 | 37.32 | 50,723 | -0.42(-1.11%) |
Nov 06, 2013 | 37.57 | 37.76 | 37.57 | 37.73 | 62,834 | +0.31(+0.82%) |
Nov 05, 2013 | 37.49 | 37.54 | 37.38 | 37.42 | 68,176 | -0.15(-0.40%) |
Nov 04, 2013 | 37.50 | 37.59 | 37.40 | 37.58 | 40,030 | +0.13(+0.35%) |
Nov 01, 2013 | 37.39 | 37.53 | 37.27 | 37.45 | 56,726 | +0.12(+0.31%) |
Oct 31, 2013 | 37.40 | 37.55 | 37.21 | 37.33 | 39,589 | -0.06(-0.16%) |
Oct 30, 2013 | 37.60 | 37.64 | 37.29 | 37.39 | 40,730 | -0.25(-0.67%) |
Oct 29, 2013 | 37.42 | 37.65 | 37.42 | 37.64 | 40,095 | +0.21(+0.57%) |
Oct 28, 2013 | 37.33 | 37.47 | 37.29 | 37.43 | 55,540 | +0.15(+0.40%) |
Oct 25, 2013 | 37.19 | 37.32 | 37.14 | 37.28 | 56,545 | +0.25(+0.67%) |
Oct 24, 2013 | 37.04 | 37.08 | 36.97 | 37.03 | 48,480 | +0.02(+0.06%) |
Oct 23, 2013 | 36.99 | 37.10 | 36.93 | 37.01 | 51,383 | -0.08(-0.20%) |
Oct 22, 2013 | 36.86 | 37.17 | 36.84 | 37.09 | 80,630 | +0.33(+0.89%) |
Oct 21, 2013 | 36.75 | 36.84 | 36.70 | 36.76 | 51,712 | -0.02(-0.06%) |
Oct 18, 2013 | 36.78 | 36.84 | 36.61 | 36.78 | 61,799 | +0.08(+0.22%) |
Oct 17, 2013 | 36.35 | 36.75 | 36.26 | 36.70 | 90,333 | +0.38(+1.03%) |
Oct 16, 2013 | 35.95 | 36.32 | 35.95 | 36.32 | 52,449 | +0.44(+1.24%) |
Oct 15, 2013 | 36.11 | 36.13 | 35.85 | 35.88 | 63,887 | -0.24(-0.66%) |
Oct 14, 2013 | 35.80 | 36.12 | 35.80 | 36.12 | 152,473 | +0.08(+0.23%) |
Oct 11, 2013 | 35.74 | 36.04 | 35.73 | 36.04 | 49,008 | +0.21(+0.59%) |
Oct 10, 2013 | 35.46 | 35.84 | 35.46 | 35.83 | 53,973 | +0.67(+1.90%) |
Oct 09, 2013 | 35.18 | 35.30 | 35.09 | 35.16 | 51,218 | -0.00(-0.01%) |
Oct 08, 2013 | 35.31 | 35.38 | 35.14 | 35.16 | 73,490 | -0.17(-0.49%) |
Oct 07, 2013 | 35.35 | 35.50 | 35.17 | 35.33 | 46,961 | -0.15(-0.42%) |
Oct 04, 2013 | 35.39 | 35.53 | 35.34 | 35.48 | 31,817 | +0.14(+0.39%) |
Oct 03, 2013 | 35.62 | 35.62 | 35.25 | 35.35 | 71,427 | -0.36(-0.99%) |
Oct 02, 2013 | 35.63 | 35.73 | 35.46 | 35.70 | 36,385 | -0.02(-0.06%) |
Oct 01, 2013 | 35.46 | 35.79 | 35.46 | 35.72 | 27,854 | +0.04(+0.11%) |
Sep 27, 2013 | 35.71 | 35.72 | 35.56 | 35.68 | 99,778 | -0.14(-0.40%) |
Sep 26, 2013 | 35.76 | 35.92 | 35.72 | 35.83 | 57,945 | +0.05(+0.13%) |
Sep 25, 2013 | 35.85 | 35.89 | 35.74 | 35.78 | 35,120 | -0.06(-0.17%) |
Sep 24, 2013 | 35.92 | 36.02 | 35.84 | 35.84 | 60,090 | -0.12(-0.34%) |
Sep 23, 2013 | 35.91 | 36.01 | 35.86 | 35.96 | 61,289 | -0.01(-0.04%) |
Sep 20, 2013 | 36.42 | 36.42 | 35.98 | 35.98 | 51,019 | -0.42(-1.16%) |
Sep 19, 2013 | 36.49 | 36.51 | 36.30 | 36.40 | 56,550 | -0.01(-0.02%) |
Sep 18, 2013 | 35.85 | 36.44 | 35.80 | 36.40 | 54,312 | +0.52(+1.44%) |
Sep 17, 2013 | 35.89 | 35.94 | 35.87 | 35.89 | 55,221 | +0.11(+0.30%) |
Sep 16, 2013 | 35.99 | 35.94 | 35.75 | 35.78 | 55,067 | +0.18(+0.50%) |
Sep 13, 2013 | 35.44 | 35.62 | 35.44 | 35.60 | 55,846 | +0.24(+0.67%) |
Sep 12, 2013 | 35.48 | 35.51 | 35.34 | 35.36 | 52,533 | -0.06(-0.17%) |
Sep 11, 2013 | 35.32 | 35.46 | 35.31 | 35.42 | 73,662 | +0.13(+0.37%) |
Sep 10, 2013 | 35.23 | 35.31 | 35.14 | 35.29 | 56,886 | +0.25(+0.72%) |
Sep 09, 2013 | 34.91 | 35.07 | 34.85 | 35.04 | 75,654 | +0.27(+0.78%) |
Sep 06, 2013 | 34.81 | 34.98 | 34.62 | 34.77 | 94,643 | +0.07(+0.20%) |
Sep 05, 2013 | 34.78 | 34.86 | 34.69 | 34.70 | 61,565 | -0.05(-0.14%) |
Sep 04, 2013 | 34.54 | 34.87 | 34.54 | 34.75 | 73,892 | +0.14(+0.41%) |