Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.88 | 40.25 | 39.65 | 39.75 | 311,199 | -0.15(-0.37%) |
Nov 27, 2013 | 39.77 | 40.25 | 39.64 | 39.90 | 603,524 | +0.28(+0.72%) |
Nov 26, 2013 | 39.83 | 40.16 | 39.56 | 39.62 | 1,004,743 | -0.19(-0.47%) |
Nov 25, 2013 | 40.17 | 40.22 | 39.78 | 39.80 | 481,422 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.26 | 39.54 | 40.14 | 751,162 | +0.20(+0.51%) |
Nov 21, 2013 | 39.25 | 39.99 | 39.25 | 39.93 | 768,398 | +0.83(+2.12%) |
Nov 20, 2013 | 39.16 | 39.47 | 39.01 | 39.10 | 483,734 | +0.05(+0.12%) |
Nov 19, 2013 | 39.27 | 39.44 | 39.01 | 39.05 | 420,542 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.76 | 39.17 | 39.25 | 831,344 | +0.00(+0.00%) |
Nov 15, 2013 | 38.90 | 39.39 | 38.75 | 39.25 | 691,073 | +0.25(+0.65%) |
Nov 14, 2013 | 38.81 | 39.13 | 38.78 | 39.00 | 719,049 | +0.10(+0.25%) |
Nov 13, 2013 | 38.34 | 38.90 | 38.12 | 38.90 | 601,495 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.73 | 38.22 | 38.54 | 678,172 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,535 | -0.22(-0.57%) |
Nov 08, 2013 | 37.53 | 38.76 | 37.44 | 38.67 | 1,117,009 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.35 | 37.42 | 37.53 | 1,062,100 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.62 | 38.11 | 38.20 | 666,370 | +0.03(+0.09%) |
Nov 05, 2013 | 38.42 | 38.44 | 37.92 | 38.17 | 1,024,005 | -0.49(-1.26%) |
Nov 04, 2013 | 38.65 | 38.77 | 38.46 | 38.66 | 649,204 | +0.15(+0.38%) |
Nov 01, 2013 | 38.45 | 38.63 | 38.25 | 38.51 | 936,288 | +0.20(+0.53%) |
Oct 31, 2013 | 38.24 | 38.59 | 38.13 | 38.31 | 772,467 | -0.10(-0.25%) |
Oct 30, 2013 | 38.56 | 38.68 | 38.11 | 38.40 | 972,751 | -0.04(-0.11%) |
Oct 29, 2013 | 39.05 | 39.10 | 38.33 | 38.44 | 1,056,576 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.17 | 38.36 | 38.89 | 1,596,036 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.81 | 3,113,634 | +3.00(+8.38%) |
Oct 24, 2013 | 35.61 | 35.98 | 35.42 | 35.81 | 876,832 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.75 | 35.41 | 35.59 | 707,367 | -0.25(-0.70%) |
Oct 22, 2013 | 35.86 | 36.18 | 35.68 | 35.84 | 826,149 | +0.07(+0.20%) |
Oct 21, 2013 | 36.26 | 36.39 | 35.57 | 35.77 | 863,316 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.31 | 35.86 | 36.29 | 861,667 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.91 | 35.86 | 751,651 | +0.67(+1.89%) |
Oct 16, 2013 | 35.00 | 35.19 | 34.88 | 35.19 | 583,219 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.20 | 34.69 | 34.82 | 634,886 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.70 | 35.08 | 857,481 | +0.06(+0.19%) |
Oct 11, 2013 | 35.12 | 35.22 | 34.92 | 35.01 | 1,169,582 | -0.24(-0.69%) |
Oct 10, 2013 | 34.74 | 35.31 | 34.74 | 35.26 | 650,381 | +0.89(+2.58%) |
Oct 09, 2013 | 34.40 | 34.63 | 34.17 | 34.37 | 748,923 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,335 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.55 | 34.71 | 857,767 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.13 | 34.62 | 35.00 | 646,430 | +0.19(+0.54%) |
Oct 03, 2013 | 34.77 | 34.98 | 34.59 | 34.81 | 884,500 | -0.07(-0.21%) |
Oct 02, 2013 | 35.07 | 35.15 | 34.66 | 34.88 | 947,281 | -0.30(-0.85%) |
Oct 01, 2013 | 35.36 | 35.44 | 35.10 | 35.18 | 1,133,597 | -0.20(-0.55%) |
Sep 30, 2013 | 35.11 | 35.41 | 34.96 | 35.38 | 817,696 | -0.04(-0.11%) |
Sep 27, 2013 | 35.44 | 35.55 | 35.27 | 35.42 | 628,589 | -0.26(-0.73%) |
Sep 26, 2013 | 35.38 | 35.70 | 35.24 | 35.68 | 676,917 | +0.34(+0.97%) |
Sep 25, 2013 | 35.57 | 35.66 | 35.31 | 35.34 | 1,025,429 | -0.24(-0.66%) |
Sep 24, 2013 | 35.55 | 35.93 | 35.42 | 35.57 | 685,219 | +0.06(+0.16%) |
Sep 23, 2013 | 35.76 | 35.95 | 35.33 | 35.52 | 756,134 | -0.37(-1.02%) |
Sep 20, 2013 | 36.10 | 36.31 | 35.83 | 35.88 | 1,238,485 | -0.11(-0.29%) |
Sep 19, 2013 | 36.25 | 36.37 | 35.98 | 35.99 | 851,945 | -0.14(-0.38%) |
Sep 18, 2013 | 35.95 | 36.20 | 35.88 | 36.13 | 1,209,796 | +0.21(+0.59%) |
Sep 17, 2013 | 35.98 | 36.13 | 35.76 | 35.92 | 1,064,894 | -0.06(-0.18%) |
Sep 16, 2013 | 36.40 | 36.26 | 35.89 | 35.98 | 1,197,724 | +0.10(+0.27%) |
Sep 13, 2013 | 35.85 | 35.92 | 35.56 | 35.88 | 530,082 | +0.15(+0.41%) |
Sep 12, 2013 | 36.31 | 36.40 | 35.69 | 35.74 | 567,317 | -0.67(-1.83%) |
Sep 11, 2013 | 36.36 | 36.50 | 36.09 | 36.40 | 789,815 | +0.02(+0.07%) |
Sep 10, 2013 | 35.86 | 36.38 | 35.82 | 36.38 | 1,150,405 | +0.76(+2.15%) |
Sep 09, 2013 | 34.96 | 35.66 | 34.96 | 35.62 | 717,151 | +0.67(+1.93%) |
Sep 06, 2013 | 35.05 | 35.38 | 34.52 | 34.94 | 744,622 | -0.15(-0.42%) |
Sep 05, 2013 | 34.95 | 35.19 | 34.88 | 35.09 | 871,191 | +0.13(+0.37%) |
Sep 04, 2013 | 34.83 | 35.10 | 34.79 | 34.96 | 912,870 | +0.09(+0.26%) |