Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.66 | 38.85 | 38.50 | 38.54 | 79,367 | -0.17(-0.44%) |
Nov 27, 2013 | 39.02 | 39.02 | 38.58 | 38.71 | 121,417 | -0.18(-0.45%) |
Nov 26, 2013 | 38.90 | 39.06 | 38.55 | 38.88 | 244,037 | -0.13(-0.33%) |
Nov 25, 2013 | 39.14 | 39.44 | 38.89 | 39.01 | 287,290 | +0.00(+0.00%) |
Nov 22, 2013 | 39.15 | 39.15 | 38.60 | 39.01 | 280,051 | +0.03(+0.08%) |
Nov 21, 2013 | 39.24 | 39.32 | 38.84 | 38.98 | 401,561 | -0.28(-0.70%) |
Nov 20, 2013 | 39.84 | 39.90 | 39.19 | 39.26 | 374,719 | -0.37(-0.93%) |
Nov 19, 2013 | 40.53 | 40.63 | 39.47 | 39.63 | 213,807 | -0.94(-2.33%) |
Nov 18, 2013 | 40.79 | 40.95 | 40.43 | 40.57 | 272,032 | -0.27(-0.66%) |
Nov 15, 2013 | 40.62 | 40.85 | 40.38 | 40.84 | 189,358 | +0.26(+0.64%) |
Nov 14, 2013 | 40.81 | 41.06 | 40.45 | 40.58 | 270,342 | -0.20(-0.49%) |
Nov 13, 2013 | 40.32 | 40.84 | 40.32 | 40.78 | 128,861 | +0.26(+0.64%) |
Nov 12, 2013 | 40.36 | 40.57 | 40.15 | 40.52 | 175,192 | +0.07(+0.17%) |
Nov 11, 2013 | 40.19 | 40.50 | 40.01 | 40.45 | 231,505 | +0.32(+0.80%) |
Nov 08, 2013 | 39.88 | 40.20 | 39.75 | 40.13 | 178,150 | +0.28(+0.69%) |
Nov 07, 2013 | 40.44 | 40.44 | 39.84 | 39.85 | 344,089 | -0.38(-0.95%) |
Nov 06, 2013 | 40.06 | 40.37 | 39.80 | 40.23 | 207,799 | +0.40(+1.00%) |
Nov 05, 2013 | 40.17 | 40.28 | 39.68 | 39.84 | 187,602 | -0.48(-1.18%) |
Nov 04, 2013 | 40.05 | 40.36 | 39.68 | 40.31 | 195,443 | +0.43(+1.08%) |
Nov 01, 2013 | 39.67 | 40.02 | 39.51 | 39.88 | 173,099 | +0.28(+0.72%) |
Oct 31, 2013 | 39.33 | 40.10 | 39.28 | 39.60 | 274,619 | +0.10(+0.25%) |
Oct 30, 2013 | 40.46 | 40.55 | 39.46 | 39.50 | 280,421 | -0.97(-2.39%) |
Oct 29, 2013 | 40.32 | 40.58 | 40.02 | 40.47 | 313,594 | +0.07(+0.17%) |
Oct 28, 2013 | 39.37 | 40.40 | 39.35 | 40.40 | 459,691 | +1.06(+2.69%) |
Oct 25, 2013 | 39.13 | 39.34 | 38.85 | 39.34 | 224,685 | +0.32(+0.83%) |
Oct 24, 2013 | 38.21 | 39.05 | 37.77 | 39.01 | 414,999 | +0.98(+2.56%) |
Oct 23, 2013 | 37.95 | 38.21 | 37.82 | 38.04 | 141,703 | -0.13(-0.34%) |
Oct 22, 2013 | 38.01 | 38.57 | 37.89 | 38.17 | 215,804 | +0.38(+1.00%) |
Oct 21, 2013 | 37.77 | 37.94 | 37.65 | 37.79 | 184,008 | -0.05(-0.14%) |
Oct 18, 2013 | 37.78 | 37.92 | 37.62 | 37.85 | 219,472 | +0.08(+0.22%) |
Oct 17, 2013 | 37.19 | 37.78 | 36.89 | 37.76 | 367,762 | +0.45(+1.19%) |
Oct 16, 2013 | 36.94 | 37.33 | 36.70 | 37.32 | 352,117 | +0.58(+1.57%) |
Oct 15, 2013 | 36.38 | 36.80 | 36.17 | 36.74 | 340,988 | +0.32(+0.86%) |
Oct 14, 2013 | 36.02 | 36.44 | 36.02 | 36.42 | 130,605 | +0.17(+0.47%) |
Oct 11, 2013 | 35.86 | 36.27 | 35.85 | 36.26 | 115,466 | +0.37(+1.03%) |
Oct 10, 2013 | 35.64 | 35.92 | 35.63 | 35.89 | 174,517 | +0.68(+1.92%) |
Oct 09, 2013 | 35.23 | 35.46 | 34.77 | 35.21 | 400,056 | +0.14(+0.39%) |
Oct 08, 2013 | 35.39 | 35.68 | 35.03 | 35.07 | 249,531 | -0.37(-1.04%) |
Oct 07, 2013 | 35.82 | 36.04 | 35.44 | 35.44 | 214,102 | -0.74(-2.04%) |
Oct 04, 2013 | 36.16 | 36.46 | 35.95 | 36.18 | 247,890 | +0.05(+0.15%) |
Oct 03, 2013 | 36.16 | 36.32 | 35.66 | 36.13 | 229,700 | -0.25(-0.68%) |
Oct 02, 2013 | 36.60 | 36.78 | 36.19 | 36.37 | 273,485 | -0.41(-1.11%) |
Oct 01, 2013 | 36.42 | 36.92 | 36.27 | 36.78 | 587,270 | +0.28(+0.76%) |
Sep 30, 2013 | 36.45 | 36.86 | 36.40 | 36.50 | 564,178 | -0.29(-0.79%) |
Sep 27, 2013 | 36.48 | 36.99 | 36.24 | 36.79 | 451,361 | +0.07(+0.19%) |
Sep 26, 2013 | 36.66 | 37.04 | 36.43 | 36.72 | 153,903 | -0.11(-0.29%) |
Sep 25, 2013 | 36.77 | 37.36 | 36.76 | 36.83 | 283,247 | +0.15(+0.40%) |
Sep 24, 2013 | 36.82 | 36.95 | 36.64 | 36.69 | 266,356 | -0.01(-0.02%) |
Sep 23, 2013 | 36.92 | 37.06 | 36.68 | 36.69 | 363,967 | -0.23(-0.62%) |
Sep 20, 2013 | 37.59 | 37.72 | 36.89 | 36.92 | 454,303 | -0.58(-1.54%) |
Sep 19, 2013 | 37.40 | 37.79 | 37.37 | 37.50 | 279,511 | +0.12(+0.33%) |
Sep 18, 2013 | 36.60 | 37.39 | 36.59 | 37.38 | 223,233 | +0.72(+1.97%) |
Sep 17, 2013 | 36.75 | 36.75 | 36.41 | 36.66 | 280,028 | -0.12(-0.33%) |
Sep 16, 2013 | 37.10 | 37.15 | 36.66 | 36.78 | 230,305 | +0.13(+0.36%) |
Sep 13, 2013 | 36.64 | 36.69 | 36.36 | 36.65 | 252,012 | +0.12(+0.34%) |
Sep 12, 2013 | 36.56 | 36.62 | 36.32 | 36.52 | 289,417 | -0.01(-0.02%) |
Sep 11, 2013 | 36.40 | 36.56 | 36.11 | 36.53 | 282,198 | +0.16(+0.44%) |
Sep 10, 2013 | 36.07 | 36.55 | 36.01 | 36.37 | 369,055 | +0.45(+1.25%) |
Sep 09, 2013 | 35.46 | 35.98 | 35.44 | 35.92 | 226,168 | +0.64(+1.82%) |
Sep 06, 2013 | 35.33 | 35.55 | 34.94 | 35.28 | 301,516 | +0.01(+0.02%) |
Sep 05, 2013 | 34.94 | 35.34 | 34.94 | 35.27 | 291,056 | +0.27(+0.76%) |
Sep 04, 2013 | 34.73 | 35.04 | 34.60 | 35.01 | 264,839 | +0.25(+0.72%) |