Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.04 | 40.22 | 39.65 | 39.77 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.41 | 40.06 | 38.26 | 39.95 | 0 | +0.24(+0.59%) |
Nov 26, 2013 | 39.71 | 40.02 | 39.52 | 39.72 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.54 | 40.71 | 39.63 | 39.88 | 676,739 | -0.50(-1.25%) |
Nov 22, 2013 | 39.93 | 41.07 | 39.90 | 40.39 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 39.10 | 40.25 | 38.53 | 39.77 | 912,002 | +2.23(+5.93%) |
Nov 20, 2013 | 37.68 | 37.79 | 37.19 | 37.54 | 388,358 | +0.10(+0.27%) |
Nov 19, 2013 | 37.69 | 37.94 | 37.37 | 37.44 | 216,393 | -0.03(-0.09%) |
Nov 18, 2013 | 37.73 | 37.95 | 37.32 | 37.47 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.39 | 37.94 | 37.39 | 37.66 | 0 | +0.29(+0.76%) |
Nov 14, 2013 | 36.86 | 37.64 | 36.79 | 37.37 | 530,586 | +0.56(+1.53%) |
Nov 13, 2013 | 36.10 | 36.84 | 36.03 | 36.81 | 437,909 | +0.54(+1.48%) |
Nov 12, 2013 | 35.76 | 36.33 | 35.69 | 36.27 | 0 | +0.50(+1.38%) |
Nov 11, 2013 | 35.49 | 35.92 | 35.12 | 35.78 | 194,482 | +0.27(+0.76%) |
Nov 08, 2013 | 34.88 | 35.78 | 34.53 | 35.51 | 0 | +0.59(+1.68%) |
Nov 07, 2013 | 35.93 | 35.93 | 34.91 | 34.92 | 354,438 | -0.97(-2.71%) |
Nov 06, 2013 | 35.81 | 35.95 | 35.52 | 35.90 | 325,264 | +0.21(+0.59%) |
Nov 05, 2013 | 35.01 | 35.93 | 34.74 | 35.69 | 387,366 | +0.79(+2.26%) |
Nov 04, 2013 | 34.16 | 34.98 | 34.05 | 34.90 | 360,228 | +0.72(+2.11%) |
Nov 01, 2013 | 34.11 | 34.38 | 33.82 | 34.17 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 34.00 | 34.39 | 33.85 | 34.17 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 34.17 | 34.35 | 33.96 | 34.06 | 136,749 | -0.08(-0.25%) |
Oct 29, 2013 | 34.01 | 34.17 | 33.95 | 34.14 | 0 | +0.13(+0.39%) |
Oct 28, 2013 | 34.02 | 34.17 | 33.89 | 34.01 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.89 | 34.38 | 33.85 | 34.02 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.69 | 33.96 | 33.49 | 33.88 | 279,107 | +0.21(+0.62%) |
Oct 23, 2013 | 33.76 | 34.06 | 33.43 | 33.67 | 209,913 | -0.39(-1.13%) |
Oct 22, 2013 | 34.09 | 34.33 | 33.88 | 34.06 | 400,984 | +0.10(+0.30%) |
Oct 21, 2013 | 33.64 | 33.96 | 33.36 | 33.96 | 279,243 | +0.37(+1.10%) |
Oct 18, 2013 | 33.64 | 33.75 | 33.28 | 33.59 | 289,899 | +0.18(+0.53%) |
Oct 17, 2013 | 32.84 | 33.43 | 32.70 | 33.41 | 377,209 | +0.49(+1.48%) |
Oct 16, 2013 | 33.07 | 33.19 | 32.84 | 32.92 | 229,650 | +0.05(+0.15%) |
Oct 15, 2013 | 33.28 | 33.28 | 32.86 | 32.87 | 206,259 | -0.50(-1.48%) |
Oct 14, 2013 | 33.26 | 33.59 | 32.99 | 33.37 | 190,571 | -0.08(-0.25%) |
Oct 11, 2013 | 32.96 | 33.49 | 32.91 | 33.45 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.86 | 33.19 | 32.71 | 33.09 | 223,527 | +0.53(+1.62%) |
Oct 09, 2013 | 32.78 | 32.85 | 32.36 | 32.56 | 285,091 | -0.26(-0.79%) |
Oct 08, 2013 | 33.13 | 33.34 | 32.76 | 32.82 | 232,036 | -0.30(-0.91%) |
Oct 07, 2013 | 33.64 | 33.78 | 33.11 | 33.12 | 0 | -0.75(-2.21%) |
Oct 04, 2013 | 33.80 | 34.08 | 33.60 | 33.87 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 34.25 | 34.43 | 33.69 | 33.88 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.98 | 34.40 | 33.75 | 34.23 | 341,309 | +0.14(+0.42%) |
Oct 01, 2013 | 33.59 | 34.16 | 33.46 | 34.09 | 290,291 | +0.50(+1.50%) |
Sep 30, 2013 | 33.47 | 33.63 | 33.33 | 33.59 | 267,014 | -0.09(-0.27%) |
Sep 27, 2013 | 33.58 | 33.88 | 33.58 | 33.68 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.53 | 33.75 | 33.38 | 33.71 | 411,689 | +0.18(+0.55%) |
Sep 25, 2013 | 33.83 | 33.92 | 33.48 | 33.53 | 308,780 | -0.37(-1.09%) |
Sep 24, 2013 | 33.91 | 34.11 | 33.64 | 33.90 | 286,637 | -0.01(-0.02%) |
Sep 23, 2013 | 34.03 | 34.05 | 33.54 | 33.91 | 353,540 | -0.18(-0.52%) |
Sep 20, 2013 | 33.99 | 34.27 | 33.95 | 34.08 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.94 | 34.07 | 33.82 | 34.03 | 264,539 | +0.09(+0.27%) |
Sep 18, 2013 | 34.01 | 34.06 | 33.51 | 33.94 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.72 | 34.04 | 33.53 | 34.01 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.99 | 34.01 | 33.76 | 33.79 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.97 | 34.01 | 33.66 | 33.73 | 0 | -0.08(-0.22%) |
Sep 12, 2013 | 33.85 | 34.01 | 33.73 | 33.80 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.83 | 34.04 | 33.74 | 33.79 | 0 | -0.13(-0.37%) |
Sep 10, 2013 | 33.59 | 33.92 | 33.43 | 33.91 | 405,088 | +0.53(+1.58%) |
Sep 09, 2013 | 32.71 | 33.45 | 32.71 | 33.38 | 0 | +0.63(+1.92%) |
Sep 06, 2013 | 33.18 | 33.21 | 32.38 | 32.75 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.49 | 32.86 | 32.49 | 32.66 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.98 | 33.06 | 32.43 | 32.54 | 0 | -0.48(-1.45%) |