Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.01 | 36.16 | 35.97 | 35.97 | 279,245 | +0.08(+0.23%) |
Nov 27, 2013 | 36.02 | 36.08 | 35.86 | 35.89 | 70,874 | -0.03(-0.07%) |
Nov 26, 2013 | 35.86 | 36.03 | 35.86 | 35.92 | 62,343 | -0.08(-0.21%) |
Nov 25, 2013 | 36.03 | 36.09 | 35.96 | 35.99 | 57,942 | +0.06(+0.16%) |
Nov 22, 2013 | 35.79 | 35.94 | 35.79 | 35.93 | 29,181 | +0.32(+0.90%) |
Nov 21, 2013 | 35.52 | 35.63 | 35.52 | 35.61 | 57,611 | +0.25(+0.71%) |
Nov 20, 2013 | 35.34 | 35.58 | 35.26 | 35.36 | 68,236 | -0.01(-0.02%) |
Nov 19, 2013 | 35.42 | 35.43 | 35.22 | 35.37 | 52,399 | -0.02(-0.06%) |
Nov 18, 2013 | 35.67 | 35.67 | 35.35 | 35.39 | 100,826 | -0.09(-0.25%) |
Nov 15, 2013 | 35.33 | 35.51 | 35.31 | 35.48 | 214,685 | +0.14(+0.40%) |
Nov 14, 2013 | 35.16 | 35.37 | 35.14 | 35.34 | 68,164 | +0.39(+1.11%) |
Nov 12, 2013 | 34.97 | 34.98 | 34.79 | 34.95 | 95,655 | +0.03(+0.08%) |
Nov 11, 2013 | 34.81 | 34.98 | 34.81 | 34.92 | 22,713 | +0.07(+0.19%) |
Nov 08, 2013 | 34.45 | 34.86 | 34.36 | 34.85 | 86,900 | +0.39(+1.12%) |
Nov 07, 2013 | 34.89 | 34.89 | 34.46 | 34.47 | 54,276 | -0.35(-1.00%) |
Nov 06, 2013 | 35.03 | 35.04 | 34.77 | 34.81 | 71,485 | +0.03(+0.10%) |
Nov 05, 2013 | 34.83 | 34.84 | 34.60 | 34.78 | 76,626 | -0.13(-0.36%) |
Nov 04, 2013 | 34.84 | 34.97 | 34.74 | 34.91 | 227,264 | +0.06(+0.17%) |
Nov 01, 2013 | 34.66 | 34.87 | 34.58 | 34.85 | 482,172 | +0.09(+0.27%) |
Oct 31, 2013 | 34.89 | 34.89 | 34.70 | 34.75 | 352,482 | -0.13(-0.36%) |
Oct 30, 2013 | 35.20 | 35.20 | 34.79 | 34.88 | 126,540 | -0.16(-0.47%) |
Oct 29, 2013 | 35.01 | 35.04 | 34.90 | 35.04 | 63,009 | +0.22(+0.64%) |
Oct 28, 2013 | 34.66 | 34.92 | 34.66 | 34.82 | 72,294 | +0.05(+0.13%) |
Oct 25, 2013 | 34.84 | 34.84 | 34.62 | 34.77 | 85,666 | +0.08(+0.22%) |
Oct 24, 2013 | 34.73 | 34.82 | 34.66 | 34.70 | 114,688 | +0.08(+0.24%) |
Oct 23, 2013 | 34.61 | 34.64 | 34.47 | 34.61 | 37,810 | -0.02(-0.05%) |
Oct 22, 2013 | 34.38 | 34.70 | 34.38 | 34.63 | 111,405 | +0.40(+1.17%) |
Oct 21, 2013 | 34.22 | 34.28 | 34.17 | 34.23 | 50,675 | -0.06(-0.18%) |
Oct 18, 2013 | 34.44 | 34.44 | 34.14 | 34.30 | 164,362 | -0.04(-0.12%) |
Oct 17, 2013 | 34.04 | 34.40 | 34.04 | 34.34 | 61,158 | +0.34(+1.01%) |
Oct 16, 2013 | 33.60 | 33.99 | 33.55 | 33.99 | 68,257 | +0.55(+1.63%) |
Oct 15, 2013 | 33.68 | 33.68 | 33.45 | 33.45 | 34,046 | -0.25(-0.74%) |
Oct 14, 2013 | 33.39 | 33.70 | 33.32 | 33.70 | 99,837 | +0.24(+0.70%) |
Oct 11, 2013 | 33.39 | 33.48 | 33.34 | 33.46 | 33,249 | +0.22(+0.67%) |
Oct 10, 2013 | 32.88 | 33.30 | 32.88 | 33.24 | 120,034 | +0.64(+1.97%) |
Oct 09, 2013 | 32.76 | 32.76 | 32.47 | 32.59 | 88,730 | -0.14(-0.42%) |
Oct 08, 2013 | 33.22 | 33.22 | 32.73 | 32.73 | 118,542 | -0.47(-1.42%) |
Oct 07, 2013 | 33.15 | 33.39 | 33.15 | 33.20 | 48,743 | -0.27(-0.80%) |
Oct 04, 2013 | 33.37 | 33.53 | 33.26 | 33.47 | 77,076 | +0.14(+0.43%) |
Oct 03, 2013 | 33.52 | 33.54 | 33.24 | 33.33 | 50,037 | -0.19(-0.56%) |
Oct 02, 2013 | 33.52 | 33.55 | 33.36 | 33.52 | 87,245 | -0.12(-0.36%) |
Oct 01, 2013 | 33.42 | 33.67 | 33.41 | 33.64 | 801,616 | +0.24(+0.70%) |
Sep 30, 2013 | 33.26 | 33.46 | 33.26 | 33.41 | 133,191 | -0.11(-0.33%) |
Sep 27, 2013 | 33.33 | 33.53 | 33.33 | 33.52 | 36,532 | +0.10(+0.29%) |
Sep 26, 2013 | 33.50 | 33.56 | 33.34 | 33.42 | 98,243 | +0.05(+0.16%) |
Sep 25, 2013 | 33.48 | 33.49 | 33.35 | 33.36 | 51,445 | -0.11(-0.33%) |
Sep 24, 2013 | 33.55 | 33.67 | 33.47 | 33.47 | 172,557 | -0.16(-0.46%) |
Sep 23, 2013 | 33.76 | 33.76 | 33.47 | 33.63 | 811,303 | -0.12(-0.36%) |
Sep 20, 2013 | 33.89 | 33.94 | 33.75 | 33.75 | 89,303 | -0.04(-0.11%) |
Sep 19, 2013 | 33.91 | 33.92 | 33.72 | 33.79 | 130,291 | -0.11(-0.31%) |
Sep 18, 2013 | 33.47 | 33.93 | 33.34 | 33.89 | 99,613 | +0.40(+1.21%) |
Sep 17, 2013 | 33.48 | 33.50 | 33.39 | 33.49 | 44,487 | +0.06(+0.18%) |
Sep 16, 2013 | 33.55 | 33.55 | 33.40 | 33.43 | 120,635 | +0.20(+0.59%) |
Sep 13, 2013 | 33.18 | 33.26 | 33.12 | 33.23 | 61,522 | +0.08(+0.24%) |
Sep 12, 2013 | 33.25 | 33.30 | 33.13 | 33.15 | 149,075 | -0.10(-0.29%) |
Sep 11, 2013 | 33.10 | 33.29 | 33.10 | 33.25 | 1,071,206 | +0.16(+0.50%) |
Sep 10, 2013 | 33.02 | 33.10 | 32.97 | 33.09 | 539,998 | +0.17(+0.52%) |
Sep 09, 2013 | 32.91 | 32.97 | 32.78 | 32.91 | 357,894 | +0.16(+0.49%) |
Sep 06, 2013 | 32.81 | 32.92 | 32.43 | 32.75 | 615,730 | +0.11(+0.32%) |
Sep 05, 2013 | 32.74 | 32.74 | 32.58 | 32.65 | 36,482 | -0.07(-0.21%) |
Sep 04, 2013 | 32.35 | 32.75 | 32.35 | 32.72 | 67,049 | +0.34(+1.04%) |