Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.27 | 40.31 | 39.55 | 39.99 | 55,538 | -0.64(-1.58%) |
Nov 27, 2013 | 40.62 | 41.15 | 40.54 | 40.63 | 308,578 | +1.09(+2.76%) |
Nov 26, 2013 | 39.35 | 39.76 | 39.20 | 39.54 | 77,172 | +0.26(+0.66%) |
Nov 25, 2013 | 39.70 | 39.76 | 39.07 | 39.28 | 176,357 | +0.41(+1.05%) |
Nov 22, 2013 | 38.66 | 39.38 | 38.48 | 38.87 | 116,893 | +0.32(+0.83%) |
Nov 21, 2013 | 39.01 | 39.27 | 38.24 | 38.55 | 166,915 | -1.15(-2.90%) |
Nov 20, 2013 | 39.36 | 40.00 | 39.15 | 39.70 | 108,584 | +0.22(+0.56%) |
Nov 19, 2013 | 39.58 | 40.02 | 39.40 | 39.48 | 65,181 | -0.22(-0.55%) |
Nov 18, 2013 | 39.11 | 39.91 | 38.73 | 39.70 | 155,166 | +0.57(+1.46%) |
Nov 15, 2013 | 38.80 | 39.25 | 38.80 | 39.13 | 94,269 | +0.10(+0.26%) |
Nov 14, 2013 | 39.59 | 40.08 | 38.64 | 39.03 | 208,924 | -0.65(-1.64%) |
Nov 12, 2013 | 38.69 | 39.97 | 38.29 | 39.68 | 297,443 | +1.29(+3.36%) |
Nov 11, 2013 | 38.99 | 38.99 | 38.15 | 38.39 | 134,381 | -0.48(-1.23%) |
Nov 08, 2013 | 38.72 | 39.13 | 38.50 | 38.87 | 97,051 | -0.08(-0.21%) |
Nov 07, 2013 | 38.84 | 39.32 | 38.80 | 38.95 | 159,037 | +0.43(+1.12%) |
Nov 06, 2013 | 39.21 | 39.21 | 38.11 | 38.52 | 252,120 | -1.09(-2.75%) |
Nov 05, 2013 | 39.07 | 39.88 | 38.95 | 39.61 | 276,326 | +0.81(+2.09%) |
Nov 04, 2013 | 38.79 | 38.88 | 38.33 | 38.80 | 253,095 | +0.16(+0.41%) |
Nov 01, 2013 | 37.96 | 38.90 | 37.96 | 38.64 | 431,166 | +1.21(+3.23%) |
Oct 31, 2013 | 37.27 | 37.54 | 36.95 | 37.43 | 230,259 | +0.30(+0.81%) |
Oct 30, 2013 | 36.73 | 37.21 | 36.65 | 37.13 | 311,014 | +1.00(+2.77%) |
Oct 29, 2013 | 36.13 | 36.32 | 35.97 | 36.13 | 188,119 | +0.28(+0.78%) |
Oct 28, 2013 | 36.39 | 36.51 | 35.75 | 35.85 | 215,477 | -0.40(-1.10%) |
Oct 25, 2013 | 36.80 | 36.84 | 36.24 | 36.25 | 132,539 | -0.64(-1.73%) |
Oct 24, 2013 | 37.45 | 37.63 | 36.78 | 36.89 | 261,099 | -0.11(-0.30%) |
Oct 23, 2013 | 37.33 | 37.46 | 36.69 | 37.00 | 616,874 | +0.87(+2.41%) |
Oct 22, 2013 | 35.12 | 36.16 | 34.78 | 36.13 | 329,059 | +0.99(+2.82%) |
Oct 21, 2013 | 34.95 | 35.34 | 34.51 | 35.14 | 411,478 | +0.88(+2.57%) |
Oct 18, 2013 | 34.03 | 34.42 | 33.99 | 34.26 | 184,442 | -0.08(-0.23%) |
Oct 17, 2013 | 34.14 | 34.81 | 34.02 | 34.34 | 386,583 | +0.94(+2.81%) |
Oct 16, 2013 | 33.92 | 34.01 | 32.91 | 33.40 | 430,998 | -0.80(-2.35%) |
Oct 15, 2013 | 33.88 | 34.23 | 33.49 | 34.20 | 202,918 | +0.75(+2.26%) |
Oct 14, 2013 | 33.87 | 34.05 | 33.23 | 33.45 | 172,917 | -0.21(-0.62%) |
Oct 11, 2013 | 34.21 | 34.29 | 33.52 | 33.66 | 637,111 | +0.51(+1.54%) |
Oct 10, 2013 | 34.05 | 34.10 | 32.78 | 33.15 | 451,578 | -0.97(-2.85%) |
Oct 09, 2013 | 33.48 | 34.29 | 33.35 | 34.12 | 787,069 | +1.33(+4.06%) |
Oct 08, 2013 | 32.63 | 32.88 | 32.42 | 32.79 | 124,405 | -0.27(-0.82%) |
Oct 07, 2013 | 33.70 | 33.86 | 32.70 | 33.06 | 194,377 | +0.23(+0.70%) |
Oct 04, 2013 | 32.59 | 32.97 | 32.46 | 32.83 | 122,547 | -0.31(-0.94%) |
Oct 03, 2013 | 32.33 | 33.25 | 32.31 | 33.14 | 167,410 | +0.47(+1.44%) |
Oct 02, 2013 | 34.01 | 34.12 | 32.40 | 32.67 | 283,255 | -1.33(-3.91%) |
Oct 01, 2013 | 34.06 | 34.45 | 33.77 | 34.00 | 420,775 | +0.55(+1.64%) |
Sep 27, 2013 | 33.31 | 33.57 | 32.84 | 33.45 | 111,669 | +0.17(+0.51%) |
Sep 26, 2013 | 33.39 | 33.59 | 33.17 | 33.28 | 55,338 | -0.31(-0.92%) |
Sep 25, 2013 | 32.98 | 33.70 | 32.95 | 33.59 | 266,269 | +0.50(+1.51%) |
Sep 24, 2013 | 33.33 | 33.65 | 32.96 | 33.09 | 241,902 | +0.12(+0.36%) |
Sep 23, 2013 | 32.88 | 33.16 | 32.71 | 32.97 | 406,092 | +0.78(+2.42%) |
Sep 20, 2013 | 31.86 | 32.35 | 31.56 | 32.19 | 119,762 | +0.52(+1.64%) |
Sep 19, 2013 | 30.94 | 31.75 | 30.85 | 31.67 | 309,386 | +0.89(+2.89%) |
Sep 18, 2013 | 31.99 | 32.14 | 30.55 | 30.78 | 319,215 | -1.49(-4.62%) |
Sep 17, 2013 | 31.90 | 32.45 | 31.81 | 32.27 | 270,417 | +0.62(+1.96%) |
Sep 16, 2013 | 31.43 | 31.65 | 31.02 | 31.65 | 313,390 | +1.20(+3.94%) |
Sep 13, 2013 | 31.06 | 31.25 | 30.44 | 30.45 | 115,835 | -0.03(-0.10%) |
Sep 12, 2013 | 30.89 | 30.95 | 30.25 | 30.48 | 219,120 | -0.57(-1.84%) |
Sep 11, 2013 | 31.08 | 31.46 | 30.92 | 31.05 | 178,618 | -0.24(-0.77%) |
Sep 10, 2013 | 31.55 | 31.76 | 31.18 | 31.29 | 468,802 | +0.94(+3.10%) |
Sep 09, 2013 | 29.95 | 30.54 | 29.72 | 30.35 | 346,475 | +0.63(+2.12%) |
Sep 06, 2013 | 30.09 | 30.14 | 29.43 | 29.72 | 578,377 | -0.98(-3.19%) |
Sep 05, 2013 | 30.97 | 31.27 | 30.57 | 30.70 | 174,938 | -0.52(-1.67%) |
Sep 04, 2013 | 31.21 | 31.52 | 30.91 | 31.22 | 335,300 | +0.68(+2.23%) |