Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.64 | 35.64 | 34.35 | 34.85 | 25,665 | -0.57(-1.61%) |
Nov 27, 2013 | 35.97 | 35.97 | 35.08 | 35.42 | 38,733 | -0.44(-1.23%) |
Nov 26, 2013 | 35.66 | 35.96 | 35.60 | 35.86 | 112,653 | -0.02(-0.06%) |
Nov 25, 2013 | 36.00 | 36.00 | 35.60 | 35.88 | 46,787 | -0.12(-0.33%) |
Nov 22, 2013 | 36.09 | 36.25 | 35.54 | 36.00 | 89,722 | +0.00(+0.00%) |
Nov 21, 2013 | 36.17 | 36.26 | 35.68 | 36.00 | 111,092 | +0.02(+0.06%) |
Nov 20, 2013 | 36.71 | 36.74 | 35.75 | 35.98 | 77,488 | -0.76(-2.07%) |
Nov 19, 2013 | 35.86 | 36.76 | 35.37 | 36.74 | 67,604 | +0.96(+2.68%) |
Nov 18, 2013 | 36.43 | 36.43 | 35.51 | 35.78 | 27,982 | -0.61(-1.68%) |
Nov 15, 2013 | 36.42 | 36.91 | 36.01 | 36.39 | 36,778 | +0.11(+0.30%) |
Nov 14, 2013 | 36.00 | 36.98 | 36.00 | 36.28 | 50,114 | +1.08(+3.07%) |
Nov 12, 2013 | 35.17 | 35.50 | 34.29 | 35.20 | 76,986 | -0.16(-0.45%) |
Nov 11, 2013 | 36.23 | 36.23 | 35.06 | 35.36 | 27,935 | -1.02(-2.80%) |
Nov 08, 2013 | 37.57 | 37.77 | 36.25 | 36.38 | 241,066 | -1.24(-3.30%) |
Nov 07, 2013 | 37.50 | 37.72 | 37.23 | 37.62 | 46,604 | -0.06(-0.16%) |
Nov 06, 2013 | 37.99 | 37.99 | 37.58 | 37.68 | 76,695 | -0.07(-0.19%) |
Nov 05, 2013 | 37.62 | 37.98 | 37.09 | 37.75 | 45,774 | +0.00(+0.00%) |
Nov 04, 2013 | 37.28 | 37.95 | 37.28 | 37.75 | 66,712 | +0.58(+1.56%) |
Nov 01, 2013 | 37.17 | 37.44 | 36.89 | 37.17 | 84,286 | -0.08(-0.21%) |
Oct 31, 2013 | 37.48 | 37.48 | 36.95 | 37.25 | 25,029 | -0.34(-0.90%) |
Oct 30, 2013 | 37.22 | 37.71 | 36.78 | 37.59 | 74,616 | +0.51(+1.38%) |
Oct 29, 2013 | 37.75 | 37.75 | 36.92 | 37.08 | 65,230 | -0.67(-1.77%) |
Oct 28, 2013 | 37.71 | 37.75 | 36.80 | 37.75 | 34,352 | +0.00(+0.00%) |
Oct 25, 2013 | 36.70 | 37.75 | 36.40 | 37.75 | 51,567 | +1.26(+3.45%) |
Oct 24, 2013 | 36.60 | 36.69 | 36.39 | 36.49 | 65,790 | +0.04(+0.11%) |
Oct 23, 2013 | 36.39 | 36.78 | 36.39 | 36.45 | 122,249 | -0.03(-0.08%) |
Oct 22, 2013 | 36.72 | 36.72 | 36.35 | 36.48 | 67,312 | -0.20(-0.55%) |
Oct 21, 2013 | 36.77 | 36.84 | 36.38 | 36.68 | 65,482 | -0.13(-0.35%) |
Oct 18, 2013 | 37.05 | 37.05 | 35.25 | 36.81 | 41,591 | +0.12(+0.33%) |
Oct 17, 2013 | 36.25 | 36.81 | 36.25 | 36.69 | 62,723 | +0.41(+1.13%) |
Oct 16, 2013 | 36.43 | 36.64 | 36.17 | 36.28 | 34,212 | -0.04(-0.11%) |
Oct 15, 2013 | 36.55 | 36.57 | 36.29 | 36.32 | 24,617 | -0.09(-0.25%) |
Oct 14, 2013 | 36.09 | 36.41 | 35.18 | 36.41 | 34,021 | +0.02(+0.05%) |
Oct 11, 2013 | 35.92 | 36.43 | 35.37 | 36.39 | 65,495 | +0.47(+1.31%) |
Oct 10, 2013 | 34.96 | 35.98 | 34.31 | 35.92 | 70,684 | +1.31(+3.79%) |
Oct 09, 2013 | 34.19 | 34.78 | 33.91 | 34.61 | 61,923 | +0.39(+1.14%) |
Oct 08, 2013 | 35.25 | 35.58 | 34.20 | 34.22 | 96,368 | -1.13(-3.20%) |
Oct 07, 2013 | 36.20 | 36.78 | 35.15 | 35.35 | 66,931 | -1.14(-3.12%) |
Oct 04, 2013 | 35.24 | 37.19 | 35.05 | 36.49 | 140,524 | +1.16(+3.28%) |
Oct 03, 2013 | 35.30 | 35.58 | 34.73 | 35.33 | 76,799 | -0.41(-1.15%) |
Oct 02, 2013 | 36.11 | 36.11 | 35.51 | 35.74 | 49,434 | -0.28(-0.78%) |
Oct 01, 2013 | 35.76 | 36.37 | 35.61 | 36.02 | 96,971 | -0.18(-0.50%) |
Sep 27, 2013 | 36.53 | 36.83 | 35.64 | 36.20 | 134,201 | -0.44(-1.20%) |
Sep 26, 2013 | 36.57 | 37.22 | 36.46 | 36.64 | 82,233 | -0.36(-0.97%) |
Sep 25, 2013 | 36.86 | 37.16 | 36.74 | 37.00 | 56,013 | +0.17(+0.46%) |
Sep 24, 2013 | 36.78 | 37.00 | 36.00 | 36.83 | 161,257 | +0.12(+0.33%) |
Sep 23, 2013 | 36.37 | 36.96 | 36.12 | 36.71 | 244,453 | +0.34(+0.93%) |
Sep 20, 2013 | 36.87 | 36.98 | 36.29 | 36.37 | 175,821 | -0.38(-1.03%) |
Sep 19, 2013 | 37.00 | 37.00 | 36.47 | 36.75 | 103,000 | -0.06(-0.16%) |
Sep 18, 2013 | 36.71 | 37.00 | 36.41 | 36.81 | 41,298 | +0.13(+0.35%) |
Sep 17, 2013 | 36.50 | 37.00 | 35.87 | 36.68 | 79,377 | +0.12(+0.33%) |
Sep 16, 2013 | 36.76 | 36.78 | 36.29 | 36.56 | 42,933 | -0.22(-0.60%) |
Sep 13, 2013 | 37.00 | 37.01 | 36.48 | 36.78 | 113,456 | -0.22(-0.59%) |
Sep 12, 2013 | 36.70 | 37.02 | 36.57 | 37.00 | 85,074 | +0.30(+0.82%) |
Sep 11, 2013 | 36.75 | 36.80 | 36.04 | 36.70 | 269,372 | -0.03(-0.08%) |
Sep 10, 2013 | 36.30 | 36.79 | 36.24 | 36.73 | 53,458 | +0.51(+1.41%) |
Sep 09, 2013 | 36.22 | 36.50 | 36.00 | 36.22 | 67,302 | +0.03(+0.08%) |
Sep 06, 2013 | 36.89 | 36.89 | 35.97 | 36.19 | 50,626 | -0.52(-1.42%) |
Sep 05, 2013 | 36.90 | 36.92 | 36.43 | 36.71 | 18,286 | -0.18(-0.49%) |
Sep 04, 2013 | 36.37 | 37.00 | 36.00 | 36.89 | 25,152 | +0.64(+1.77%) |