Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.68 | 37.80 | 36.73 | 36.89 | 165,720 | -0.70(-1.86%) |
Nov 27, 2013 | 37.69 | 37.81 | 37.37 | 37.59 | 125,764 | -0.13(-0.34%) |
Nov 26, 2013 | 37.77 | 37.96 | 37.25 | 37.72 | 766,565 | -0.87(-2.25%) |
Nov 25, 2013 | 38.45 | 38.87 | 38.29 | 38.59 | 149,223 | +0.02(+0.05%) |
Nov 22, 2013 | 38.56 | 38.87 | 38.44 | 38.57 | 110,169 | +0.10(+0.26%) |
Nov 21, 2013 | 38.08 | 38.90 | 37.91 | 38.47 | 207,557 | +0.39(+1.02%) |
Nov 20, 2013 | 38.02 | 38.30 | 37.65 | 38.08 | 224,545 | +0.43(+1.14%) |
Nov 19, 2013 | 38.13 | 38.22 | 37.63 | 37.65 | 229,446 | -0.52(-1.36%) |
Nov 18, 2013 | 38.16 | 38.48 | 38.00 | 38.17 | 187,681 | +0.25(+0.66%) |
Nov 15, 2013 | 38.02 | 38.16 | 37.63 | 37.92 | 285,562 | +0.41(+1.09%) |
Nov 14, 2013 | 37.29 | 39.47 | 37.15 | 37.51 | 696,364 | +1.54(+4.28%) |
Nov 13, 2013 | 35.35 | 36.30 | 35.09 | 35.97 | 393,138 | +0.58(+1.64%) |
Nov 12, 2013 | 34.58 | 35.56 | 34.33 | 35.39 | 293,629 | +0.88(+2.55%) |
Nov 11, 2013 | 34.34 | 34.70 | 34.13 | 34.51 | 135,016 | +0.47(+1.38%) |
Nov 08, 2013 | 33.74 | 34.20 | 33.64 | 34.04 | 130,839 | +0.30(+0.89%) |
Nov 07, 2013 | 34.00 | 34.32 | 33.62 | 33.74 | 202,488 | -0.24(-0.71%) |
Nov 06, 2013 | 33.85 | 34.39 | 33.66 | 33.98 | 154,776 | +0.21(+0.62%) |
Nov 05, 2013 | 33.25 | 33.90 | 33.20 | 33.77 | 276,882 | +0.51(+1.53%) |
Nov 04, 2013 | 33.19 | 33.30 | 32.99 | 33.26 | 121,661 | +0.02(+0.06%) |
Nov 01, 2013 | 33.64 | 33.78 | 32.91 | 33.24 | 164,539 | -0.32(-0.95%) |
Oct 31, 2013 | 33.66 | 33.93 | 33.34 | 33.56 | 139,863 | -0.04(-0.12%) |
Oct 30, 2013 | 33.60 | 33.97 | 33.34 | 33.60 | 83,098 | +0.00(+0.00%) |
Oct 29, 2013 | 33.45 | 33.60 | 33.19 | 33.60 | 236,542 | +0.09(+0.27%) |
Oct 28, 2013 | 34.09 | 34.09 | 33.38 | 33.51 | 199,078 | -0.50(-1.47%) |
Oct 25, 2013 | 34.26 | 34.36 | 33.64 | 34.01 | 239,785 | -0.39(-1.13%) |
Oct 24, 2013 | 33.51 | 34.49 | 33.38 | 34.40 | 312,968 | +0.76(+2.26%) |
Oct 23, 2013 | 34.75 | 34.75 | 33.47 | 33.64 | 295,856 | -1.42(-4.05%) |
Oct 22, 2013 | 34.59 | 35.16 | 34.16 | 35.06 | 367,169 | +0.03(+0.09%) |
Oct 21, 2013 | 36.01 | 36.03 | 34.86 | 35.03 | 475,466 | -0.99(-2.75%) |
Oct 18, 2013 | 36.11 | 36.61 | 35.89 | 36.02 | 193,104 | -0.16(-0.44%) |
Oct 17, 2013 | 37.11 | 37.25 | 35.71 | 36.18 | 271,072 | -0.98(-2.64%) |
Oct 16, 2013 | 37.08 | 37.41 | 36.76 | 37.16 | 104,066 | +0.22(+0.60%) |
Oct 15, 2013 | 36.50 | 37.14 | 36.41 | 36.94 | 218,807 | +0.39(+1.07%) |
Oct 14, 2013 | 36.19 | 36.69 | 35.93 | 36.55 | 59,203 | +0.29(+0.80%) |
Oct 11, 2013 | 35.49 | 36.32 | 35.48 | 36.26 | 125,818 | +0.80(+2.26%) |
Oct 10, 2013 | 35.01 | 35.76 | 34.81 | 35.46 | 189,484 | +0.45(+1.29%) |
Oct 09, 2013 | 35.47 | 35.83 | 34.91 | 35.01 | 382,626 | -0.65(-1.82%) |
Oct 08, 2013 | 35.78 | 35.96 | 35.35 | 35.66 | 279,155 | -0.13(-0.36%) |
Oct 07, 2013 | 35.26 | 36.00 | 35.22 | 35.79 | 204,518 | +0.13(+0.36%) |
Oct 04, 2013 | 35.66 | 35.71 | 35.38 | 35.66 | 115,717 | -0.14(-0.39%) |
Oct 03, 2013 | 35.90 | 36.02 | 35.55 | 35.80 | 126,483 | -0.12(-0.33%) |
Oct 02, 2013 | 35.32 | 36.06 | 35.09 | 35.92 | 145,198 | +0.52(+1.47%) |
Oct 01, 2013 | 34.83 | 35.54 | 34.58 | 35.40 | 168,031 | +0.30(+0.85%) |
Sep 30, 2013 | 34.76 | 35.25 | 34.54 | 35.10 | 149,794 | +0.09(+0.26%) |
Sep 27, 2013 | 34.91 | 35.51 | 34.83 | 35.01 | 130,561 | -0.18(-0.51%) |
Sep 26, 2013 | 35.87 | 35.92 | 35.04 | 35.19 | 149,190 | -0.58(-1.62%) |
Sep 25, 2013 | 35.75 | 36.64 | 35.57 | 35.77 | 265,754 | +0.10(+0.28%) |
Sep 24, 2013 | 35.30 | 36.15 | 35.29 | 35.67 | 258,705 | +0.38(+1.08%) |
Sep 23, 2013 | 35.15 | 35.67 | 34.88 | 35.29 | 220,146 | +0.16(+0.46%) |
Sep 20, 2013 | 35.26 | 35.68 | 34.89 | 35.13 | 530,219 | -0.25(-0.71%) |
Sep 19, 2013 | 35.31 | 35.45 | 35.03 | 35.38 | 185,713 | +0.03(+0.08%) |
Sep 18, 2013 | 35.24 | 35.43 | 34.60 | 35.35 | 405,022 | -0.02(-0.06%) |
Sep 17, 2013 | 34.16 | 35.65 | 34.03 | 35.37 | 574,268 | +1.16(+3.39%) |
Sep 16, 2013 | 34.24 | 34.56 | 33.87 | 34.21 | 381,926 | +1.79(+5.52%) |
Sep 13, 2013 | 32.63 | 32.95 | 32.39 | 32.42 | 63,131 | -0.23(-0.70%) |
Sep 12, 2013 | 33.06 | 33.26 | 32.62 | 32.65 | 90,133 | -0.53(-1.60%) |
Sep 11, 2013 | 32.61 | 33.19 | 32.61 | 33.18 | 84,542 | +0.47(+1.44%) |
Sep 10, 2013 | 32.41 | 32.83 | 32.39 | 32.71 | 101,162 | +0.41(+1.27%) |
Sep 09, 2013 | 32.19 | 32.54 | 32.13 | 32.30 | 132,875 | +0.12(+0.37%) |
Sep 06, 2013 | 32.41 | 32.41 | 31.79 | 32.18 | 163,968 | +0.03(+0.09%) |
Sep 05, 2013 | 31.56 | 32.34 | 31.45 | 32.15 | 276,268 | +0.74(+2.36%) |
Sep 04, 2013 | 31.75 | 32.03 | 31.07 | 31.41 | 311,917 | -0.38(-1.20%) |