Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.07 | 38.05 | 36.62 | 38.01 | 307,662 | +1.24(+3.37%) |
Nov 27, 2013 | 36.57 | 37.03 | 36.27 | 36.77 | 155,670 | +0.47(+1.28%) |
Nov 26, 2013 | 36.15 | 36.41 | 35.98 | 36.30 | 257,100 | -0.46(-1.24%) |
Nov 25, 2013 | 36.69 | 36.99 | 36.61 | 36.76 | 177,696 | +0.07(+0.18%) |
Nov 22, 2013 | 36.24 | 36.89 | 36.18 | 36.69 | 161,623 | +0.58(+1.60%) |
Nov 21, 2013 | 35.94 | 36.16 | 35.93 | 36.11 | 283,314 | -0.33(-0.90%) |
Nov 20, 2013 | 36.31 | 36.87 | 36.23 | 36.44 | 213,098 | -0.27(-0.74%) |
Nov 19, 2013 | 37.06 | 37.06 | 36.67 | 36.71 | 286,658 | -0.45(-1.20%) |
Nov 18, 2013 | 37.24 | 37.31 | 37.01 | 37.16 | 140,197 | +0.05(+0.13%) |
Nov 15, 2013 | 37.03 | 37.31 | 36.93 | 37.11 | 106,294 | +0.17(+0.45%) |
Nov 14, 2013 | 36.39 | 37.05 | 36.39 | 36.94 | 228,748 | -0.14(-0.38%) |
Nov 13, 2013 | 36.00 | 37.08 | 36.00 | 37.08 | 166,267 | +0.57(+1.56%) |
Nov 12, 2013 | 36.25 | 36.66 | 36.05 | 36.52 | 239,961 | +0.04(+0.10%) |
Nov 11, 2013 | 36.47 | 36.68 | 36.31 | 36.48 | 145,205 | +0.07(+0.20%) |
Nov 08, 2013 | 35.53 | 36.53 | 35.44 | 36.40 | 302,408 | +0.67(+1.88%) |
Nov 07, 2013 | 36.15 | 36.35 | 35.68 | 35.73 | 121,450 | -0.47(-1.29%) |
Nov 06, 2013 | 35.94 | 36.27 | 35.67 | 36.20 | 194,282 | +0.24(+0.67%) |
Nov 05, 2013 | 36.42 | 36.42 | 35.86 | 35.96 | 242,316 | -1.04(-2.80%) |
Nov 04, 2013 | 37.02 | 37.24 | 36.86 | 36.99 | 154,125 | +0.16(+0.43%) |
Nov 01, 2013 | 37.26 | 37.31 | 36.74 | 36.83 | 115,427 | -0.15(-0.40%) |
Oct 31, 2013 | 37.70 | 37.78 | 36.91 | 36.98 | 282,462 | -0.69(-1.83%) |
Oct 30, 2013 | 38.02 | 38.27 | 37.45 | 37.67 | 218,570 | +0.52(+1.41%) |
Oct 29, 2013 | 36.71 | 37.30 | 36.51 | 37.15 | 123,645 | +0.64(+1.76%) |
Oct 28, 2013 | 36.52 | 36.72 | 36.36 | 36.51 | 116,202 | -0.15(-0.41%) |
Oct 25, 2013 | 36.60 | 36.78 | 36.57 | 36.66 | 210,759 | +0.02(+0.05%) |
Oct 24, 2013 | 36.44 | 36.66 | 36.33 | 36.64 | 243,514 | +0.12(+0.33%) |
Oct 23, 2013 | 36.38 | 36.68 | 36.28 | 36.52 | 224,815 | -0.73(-1.95%) |
Oct 22, 2013 | 36.96 | 37.40 | 36.87 | 37.24 | 110,613 | +0.15(+0.40%) |
Oct 21, 2013 | 37.36 | 37.36 | 36.96 | 37.09 | 133,640 | -0.76(-2.02%) |
Oct 18, 2013 | 37.29 | 37.96 | 37.16 | 37.86 | 219,631 | +0.69(+1.86%) |
Oct 17, 2013 | 36.79 | 37.21 | 36.75 | 37.17 | 263,457 | +0.42(+1.14%) |
Oct 16, 2013 | 36.33 | 36.94 | 35.88 | 36.75 | 277,745 | +0.31(+0.84%) |
Oct 15, 2013 | 36.47 | 36.61 | 36.28 | 36.44 | 124,849 | -0.55(-1.49%) |
Oct 14, 2013 | 36.62 | 37.07 | 36.48 | 36.99 | 161,021 | +0.63(+1.74%) |
Oct 11, 2013 | 36.52 | 36.52 | 36.19 | 36.36 | 100,958 | -0.37(-1.02%) |
Oct 10, 2013 | 36.21 | 36.81 | 36.21 | 36.73 | 130,721 | +0.97(+2.71%) |
Oct 09, 2013 | 36.20 | 36.20 | 35.58 | 35.76 | 303,741 | +0.18(+0.50%) |
Oct 08, 2013 | 36.02 | 36.14 | 35.56 | 35.58 | 100,030 | -0.48(-1.32%) |
Oct 07, 2013 | 35.92 | 36.37 | 35.92 | 36.06 | 116,284 | -0.27(-0.74%) |
Oct 04, 2013 | 36.10 | 36.35 | 35.88 | 36.33 | 353,291 | +0.23(+0.65%) |
Oct 03, 2013 | 36.31 | 36.46 | 35.79 | 36.10 | 220,922 | +0.10(+0.29%) |
Oct 02, 2013 | 35.84 | 36.02 | 35.65 | 35.99 | 169,338 | +0.00(+0.00%) |
Oct 01, 2013 | 35.52 | 36.02 | 35.52 | 35.99 | 119,599 | +0.75(+2.12%) |
Sep 30, 2013 | 35.21 | 35.51 | 35.14 | 35.25 | 195,838 | -0.21(-0.60%) |
Sep 27, 2013 | 35.68 | 35.69 | 35.31 | 35.46 | 248,781 | -0.54(-1.50%) |
Sep 26, 2013 | 36.36 | 36.56 | 35.92 | 36.00 | 249,408 | +0.04(+0.10%) |
Sep 25, 2013 | 36.06 | 36.11 | 35.83 | 35.97 | 320,489 | +0.76(+2.15%) |
Sep 24, 2013 | 35.20 | 35.45 | 34.97 | 35.21 | 396,361 | +0.15(+0.43%) |
Sep 23, 2013 | 35.22 | 35.44 | 35.01 | 35.06 | 351,051 | +0.36(+1.05%) |
Sep 20, 2013 | 34.87 | 35.09 | 34.70 | 34.70 | 236,351 | -0.34(-0.96%) |
Sep 19, 2013 | 35.88 | 35.88 | 34.94 | 35.03 | 223,690 | -0.21(-0.58%) |
Sep 18, 2013 | 34.25 | 35.29 | 33.94 | 35.24 | 313,005 | +1.32(+3.91%) |
Sep 17, 2013 | 33.84 | 34.02 | 33.73 | 33.91 | 218,789 | +1.25(+3.83%) |
Sep 16, 2013 | 33.06 | 33.11 | 32.66 | 32.66 | 141,069 | -0.67(-2.01%) |
Sep 13, 2013 | 32.55 | 33.36 | 32.53 | 33.34 | 307,965 | +0.62(+1.91%) |
Sep 12, 2013 | 32.78 | 32.95 | 32.62 | 32.71 | 143,317 | -0.19(-0.57%) |
Sep 11, 2013 | 32.84 | 33.01 | 32.64 | 32.90 | 208,097 | +0.37(+1.15%) |
Sep 10, 2013 | 32.85 | 32.97 | 32.37 | 32.52 | 212,695 | -0.15(-0.46%) |
Sep 09, 2013 | 32.32 | 32.69 | 32.24 | 32.67 | 174,091 | +0.53(+1.65%) |
Sep 06, 2013 | 32.51 | 32.63 | 32.14 | 32.14 | 177,678 | -0.10(-0.32%) |
Sep 05, 2013 | 31.98 | 32.29 | 31.92 | 32.24 | 354,890 | +0.53(+1.68%) |
Sep 04, 2013 | 31.36 | 31.72 | 31.22 | 31.71 | 433,993 | +1.45(+4.78%) |