Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.42 | 39.45 | 39.01 | 39.20 | 434,189 | +0.00(+0.00%) |
Nov 27, 2013 | 39.01 | 39.26 | 38.72 | 39.20 | 544,347 | +0.18(+0.46%) |
Nov 26, 2013 | 38.80 | 39.10 | 38.66 | 39.02 | 528,465 | +0.30(+0.78%) |
Nov 25, 2013 | 38.59 | 38.77 | 38.17 | 38.72 | 558,760 | +0.31(+0.80%) |
Nov 22, 2013 | 38.48 | 38.60 | 38.10 | 38.41 | 503,660 | -0.01(-0.02%) |
Nov 21, 2013 | 38.16 | 38.57 | 38.04 | 38.42 | 918,553 | +0.51(+1.36%) |
Nov 20, 2013 | 38.05 | 38.20 | 37.81 | 37.91 | 585,385 | -0.03(-0.07%) |
Nov 19, 2013 | 37.88 | 38.26 | 37.74 | 37.93 | 854,144 | -0.03(-0.09%) |
Nov 18, 2013 | 38.95 | 39.27 | 37.81 | 37.97 | 668,604 | -0.90(-2.32%) |
Nov 15, 2013 | 38.54 | 38.97 | 38.37 | 38.87 | 591,112 | +0.32(+0.82%) |
Nov 14, 2013 | 38.20 | 38.65 | 37.71 | 38.55 | 749,919 | +0.41(+1.08%) |
Nov 13, 2013 | 37.15 | 38.29 | 37.08 | 38.14 | 1,397,192 | +0.42(+1.11%) |
Nov 12, 2013 | 38.80 | 38.98 | 37.16 | 37.72 | 2,493,787 | -1.17(-3.02%) |
Nov 11, 2013 | 38.56 | 39.30 | 38.51 | 38.89 | 1,164,663 | +0.34(+0.89%) |
Nov 08, 2013 | 38.16 | 39.14 | 38.06 | 38.55 | 1,309,355 | +0.37(+0.96%) |
Nov 07, 2013 | 39.37 | 39.78 | 38.17 | 38.18 | 819,071 | -1.02(-2.60%) |
Nov 06, 2013 | 39.77 | 39.85 | 38.78 | 39.20 | 589,305 | -0.33(-0.84%) |
Nov 05, 2013 | 39.08 | 39.69 | 38.67 | 39.54 | 591,381 | +0.09(+0.22%) |
Nov 04, 2013 | 38.72 | 39.54 | 38.72 | 39.45 | 988,609 | +0.80(+2.06%) |
Nov 01, 2013 | 38.55 | 39.37 | 38.47 | 38.65 | 992,145 | +0.03(+0.07%) |
Oct 31, 2013 | 38.65 | 38.88 | 38.16 | 38.63 | 1,307,184 | -0.14(-0.35%) |
Oct 30, 2013 | 38.89 | 38.90 | 38.27 | 38.77 | 939,856 | -0.15(-0.37%) |
Oct 29, 2013 | 38.65 | 39.17 | 38.22 | 38.91 | 1,194,801 | +0.22(+0.58%) |
Oct 28, 2013 | 38.99 | 39.01 | 38.11 | 38.69 | 1,182,888 | -0.32(-0.81%) |
Oct 25, 2013 | 38.60 | 39.00 | 38.29 | 39.00 | 1,384,924 | +0.56(+1.45%) |
Oct 24, 2013 | 38.13 | 38.88 | 36.87 | 38.45 | 2,474,275 | +0.45(+1.19%) |
Oct 23, 2013 | 37.82 | 38.23 | 37.66 | 37.99 | 1,259,344 | -0.01(-0.02%) |
Oct 22, 2013 | 38.35 | 38.54 | 37.70 | 38.00 | 1,040,999 | -0.12(-0.31%) |
Oct 21, 2013 | 38.22 | 38.43 | 37.60 | 38.12 | 1,306,789 | -0.13(-0.34%) |
Oct 18, 2013 | 37.52 | 38.33 | 37.29 | 38.25 | 1,526,248 | +1.10(+2.97%) |
Oct 17, 2013 | 36.33 | 37.24 | 36.11 | 37.15 | 1,406,868 | +0.55(+1.50%) |
Oct 16, 2013 | 36.18 | 36.61 | 35.84 | 36.60 | 798,730 | +0.56(+1.54%) |
Oct 15, 2013 | 36.39 | 36.39 | 35.53 | 36.04 | 1,042,697 | -0.47(-1.29%) |
Oct 14, 2013 | 35.33 | 36.53 | 35.06 | 36.51 | 975,931 | +0.81(+2.28%) |
Oct 11, 2013 | 34.64 | 35.70 | 34.49 | 35.70 | 837,236 | +0.98(+2.81%) |
Oct 10, 2013 | 34.14 | 35.02 | 33.87 | 34.73 | 1,276,681 | +1.27(+3.79%) |
Oct 09, 2013 | 34.51 | 34.64 | 33.41 | 33.46 | 1,366,287 | -0.35(-1.04%) |
Oct 08, 2013 | 34.87 | 35.26 | 33.80 | 33.81 | 1,215,656 | -0.82(-2.37%) |
Oct 07, 2013 | 35.05 | 35.38 | 34.63 | 34.63 | 839,986 | -0.79(-2.22%) |
Oct 04, 2013 | 35.04 | 35.49 | 34.81 | 35.42 | 798,567 | +0.31(+0.88%) |
Oct 03, 2013 | 35.14 | 36.03 | 34.88 | 35.11 | 1,069,956 | -0.03(-0.10%) |
Oct 02, 2013 | 34.51 | 35.14 | 34.32 | 35.14 | 725,715 | +0.29(+0.83%) |
Oct 01, 2013 | 34.13 | 35.05 | 33.96 | 34.85 | 933,781 | +0.69(+2.03%) |
Sep 30, 2013 | 33.58 | 34.41 | 33.44 | 34.16 | 595,342 | -0.01(-0.02%) |
Sep 27, 2013 | 33.77 | 34.41 | 33.44 | 34.17 | 647,838 | +0.16(+0.48%) |
Sep 26, 2013 | 33.90 | 34.28 | 33.62 | 34.01 | 896,310 | +0.29(+0.86%) |
Sep 25, 2013 | 33.52 | 34.15 | 33.48 | 33.72 | 861,644 | +0.33(+1.00%) |
Sep 24, 2013 | 33.36 | 33.94 | 33.23 | 33.38 | 946,438 | +0.10(+0.31%) |
Sep 23, 2013 | 33.30 | 33.38 | 32.32 | 33.28 | 1,316,239 | -0.10(-0.31%) |
Sep 20, 2013 | 34.19 | 34.24 | 33.36 | 33.38 | 1,734,444 | -0.67(-1.96%) |
Sep 19, 2013 | 34.91 | 34.91 | 34.04 | 34.05 | 1,255,522 | -0.84(-2.40%) |
Sep 18, 2013 | 34.78 | 35.14 | 34.09 | 34.89 | 1,019,725 | +0.21(+0.59%) |
Sep 17, 2013 | 34.63 | 34.95 | 34.50 | 34.68 | 1,121,038 | +0.02(+0.05%) |
Sep 16, 2013 | 34.39 | 34.80 | 33.95 | 34.67 | 1,205,132 | +0.71(+2.09%) |
Sep 13, 2013 | 33.39 | 34.07 | 33.23 | 33.95 | 998,344 | +1.18(+3.60%) |
Sep 12, 2013 | 33.29 | 33.50 | 32.72 | 32.77 | 482,442 | -0.61(-1.82%) |
Sep 11, 2013 | 33.91 | 33.91 | 33.26 | 33.38 | 570,700 | -0.56(-1.66%) |
Sep 10, 2013 | 33.47 | 34.07 | 33.47 | 33.95 | 815,836 | +0.56(+1.67%) |
Sep 09, 2013 | 32.67 | 33.42 | 32.67 | 33.39 | 860,163 | +0.68(+2.07%) |
Sep 06, 2013 | 32.88 | 32.95 | 32.24 | 32.71 | 668,621 | +0.03(+0.10%) |
Sep 05, 2013 | 32.26 | 32.71 | 32.01 | 32.68 | 678,811 | +0.46(+1.43%) |
Sep 04, 2013 | 31.46 | 32.60 | 31.39 | 32.22 | 801,364 | +0.80(+2.56%) |