Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.05 | 40.38 | 39.47 | 39.48 | 655,929 | -0.57(-1.42%) |
Nov 27, 2013 | 40.55 | 40.69 | 39.99 | 40.05 | 1,807,961 | -0.34(-0.84%) |
Nov 26, 2013 | 39.24 | 40.73 | 38.96 | 40.39 | 2,821,515 | +1.15(+2.92%) |
Nov 25, 2013 | 39.94 | 40.39 | 38.64 | 39.24 | 2,598,941 | -0.63(-1.58%) |
Nov 22, 2013 | 39.46 | 39.99 | 38.90 | 39.87 | 2,688,351 | +0.69(+1.76%) |
Nov 21, 2013 | 39.16 | 39.46 | 38.91 | 39.18 | 3,076,128 | +0.29(+0.74%) |
Nov 20, 2013 | 39.58 | 40.14 | 38.77 | 38.89 | 3,816,679 | -0.34(-0.86%) |
Nov 19, 2013 | 40.14 | 40.88 | 39.09 | 39.23 | 2,999,179 | -1.22(-3.01%) |
Nov 18, 2013 | 42.02 | 42.49 | 40.14 | 40.45 | 5,822,657 | -1.37(-3.27%) |
Nov 15, 2013 | 40.83 | 42.38 | 40.83 | 41.81 | 5,295,107 | +1.04(+2.54%) |
Nov 14, 2013 | 39.39 | 41.14 | 39.14 | 40.78 | 4,029,238 | +1.66(+4.23%) |
Nov 13, 2013 | 38.65 | 39.25 | 38.57 | 39.12 | 1,614,023 | +0.13(+0.33%) |
Nov 12, 2013 | 38.89 | 39.49 | 38.69 | 38.99 | 1,827,727 | -0.27(-0.69%) |
Nov 11, 2013 | 38.79 | 39.64 | 38.49 | 39.26 | 1,699,244 | +0.78(+2.02%) |
Nov 08, 2013 | 36.90 | 38.72 | 36.79 | 38.48 | 6,006,669 | +1.25(+3.35%) |
Nov 07, 2013 | 38.65 | 38.82 | 35.75 | 37.24 | 5,067,978 | -1.44(-3.71%) |
Nov 06, 2013 | 39.89 | 39.89 | 38.56 | 38.67 | 2,990,219 | -0.89(-2.24%) |
Nov 05, 2013 | 39.67 | 39.77 | 39.10 | 39.56 | 2,171,224 | +0.29(+0.74%) |
Nov 04, 2013 | 39.48 | 39.54 | 39.00 | 39.27 | 2,474,498 | +0.20(+0.51%) |
Nov 01, 2013 | 39.20 | 39.95 | 38.82 | 39.07 | 2,266,533 | -0.62(-1.56%) |
Oct 31, 2013 | 39.93 | 39.97 | 39.13 | 39.69 | 2,465,727 | +0.01(+0.03%) |
Oct 30, 2013 | 39.85 | 40.74 | 39.39 | 39.68 | 3,858,706 | -0.09(-0.23%) |
Oct 29, 2013 | 38.69 | 39.87 | 38.64 | 39.77 | 2,850,898 | +0.95(+2.44%) |
Oct 28, 2013 | 38.59 | 39.08 | 38.57 | 38.82 | 1,404,785 | -0.07(-0.18%) |
Oct 25, 2013 | 39.29 | 39.59 | 38.50 | 38.89 | 8,980,433 | -0.13(-0.33%) |
Oct 24, 2013 | 38.34 | 39.16 | 38.09 | 39.02 | 3,177,621 | +0.56(+1.45%) |
Oct 23, 2013 | 37.94 | 38.49 | 36.70 | 38.46 | 3,314,883 | -0.01(-0.03%) |
Oct 22, 2013 | 39.27 | 39.40 | 38.22 | 38.47 | 3,199,633 | -0.48(-1.23%) |
Oct 21, 2013 | 38.89 | 39.47 | 38.69 | 38.95 | 2,468,475 | +0.03(+0.08%) |
Oct 18, 2013 | 39.71 | 39.87 | 38.72 | 38.92 | 3,545,600 | -0.22(-0.56%) |
Oct 17, 2013 | 38.69 | 39.14 | 38.06 | 39.14 | 5,626,348 | +1.08(+2.83%) |
Oct 16, 2013 | 37.53 | 38.22 | 37.33 | 38.06 | 9,823,584 | +1.30(+3.53%) |
Oct 15, 2013 | 36.47 | 37.98 | 36.33 | 36.77 | 4,234,524 | +0.26(+0.71%) |
Oct 14, 2013 | 36.21 | 37.09 | 36.08 | 36.51 | 2,369,526 | -0.07(-0.19%) |
Oct 11, 2013 | 36.00 | 37.04 | 35.85 | 36.58 | 3,542,133 | +0.72(+2.00%) |
Oct 10, 2013 | 35.54 | 36.22 | 34.42 | 35.86 | 4,141,720 | +0.98(+2.80%) |
Oct 09, 2013 | 34.40 | 35.19 | 34.01 | 34.88 | 3,398,373 | +0.48(+1.39%) |
Oct 08, 2013 | 34.43 | 35.78 | 34.37 | 34.40 | 3,447,218 | -0.61(-1.74%) |
Oct 07, 2013 | 34.12 | 35.26 | 34.12 | 35.01 | 3,620,962 | -0.16(-0.45%) |
Oct 04, 2013 | 34.38 | 35.65 | 34.35 | 35.17 | 5,921,595 | +0.73(+2.11%) |
Oct 03, 2013 | 33.93 | 34.61 | 33.52 | 34.44 | 2,941,371 | +0.05(+0.15%) |
Oct 02, 2013 | 33.91 | 34.48 | 33.66 | 34.39 | 2,448,770 | +0.18(+0.52%) |
Oct 01, 2013 | 34.45 | 34.59 | 33.14 | 34.22 | 3,496,020 | +0.17(+0.50%) |
Sep 30, 2013 | 32.43 | 34.45 | 32.41 | 34.05 | 4,887,956 | +0.56(+1.67%) |
Sep 27, 2013 | 33.04 | 33.74 | 32.67 | 33.49 | 2,565,597 | +0.47(+1.42%) |
Sep 26, 2013 | 33.10 | 33.37 | 32.84 | 33.02 | 2,143,966 | +0.05(+0.15%) |
Sep 25, 2013 | 31.28 | 33.09 | 31.28 | 32.97 | 4,954,253 | +1.68(+5.35%) |
Sep 24, 2013 | 31.56 | 31.77 | 31.24 | 31.29 | 3,680,675 | -0.12(-0.38%) |
Sep 23, 2013 | 31.25 | 31.46 | 30.81 | 31.41 | 3,529,051 | +0.68(+2.21%) |
Sep 20, 2013 | 31.91 | 32.12 | 30.67 | 30.73 | 7,365,389 | -1.18(-3.69%) |
Sep 19, 2013 | 32.25 | 32.61 | 31.87 | 31.91 | 2,780,863 | -0.15(-0.47%) |
Sep 18, 2013 | 32.10 | 32.31 | 31.26 | 32.06 | 4,040,870 | -0.14(-0.43%) |
Sep 17, 2013 | 31.91 | 32.29 | 31.91 | 32.20 | 2,214,108 | +0.29(+0.91%) |
Sep 16, 2013 | 32.89 | 32.65 | 31.86 | 31.91 | 3,789,871 | -0.74(-2.26%) |
Sep 13, 2013 | 32.91 | 33.14 | 32.56 | 32.65 | 3,324,346 | -0.36(-1.09%) |
Sep 12, 2013 | 31.88 | 33.74 | 31.82 | 33.01 | 10,322,617 | +1.13(+3.53%) |
Sep 11, 2013 | 30.48 | 31.91 | 30.12 | 31.88 | 4,759,036 | +1.12(+3.63%) |
Sep 10, 2013 | 31.41 | 31.68 | 30.68 | 30.76 | 3,357,852 | -0.39(-1.25%) |
Sep 09, 2013 | 30.12 | 31.29 | 30.10 | 31.15 | 4,855,239 | +1.04(+3.44%) |
Sep 06, 2013 | 30.32 | 30.47 | 29.73 | 30.12 | 2,978,009 | +0.16(+0.53%) |
Sep 05, 2013 | 28.86 | 30.38 | 28.82 | 29.96 | 6,378,875 | +1.21(+4.20%) |
Sep 04, 2013 | 28.57 | 28.91 | 28.28 | 28.75 | 2,582,254 | +0.29(+1.02%) |