Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.00 | 35.18 | 34.37 | 34.53 | 0 | -0.25(-0.72%) |
Nov 27, 2013 | 34.47 | 34.92 | 34.26 | 34.77 | 0 | +0.29(+0.83%) |
Nov 26, 2013 | 34.28 | 34.56 | 34.06 | 34.49 | 0 | +0.14(+0.42%) |
Nov 25, 2013 | 34.38 | 34.65 | 34.07 | 34.34 | 181,123 | -0.04(-0.11%) |
Nov 22, 2013 | 33.99 | 34.65 | 33.64 | 34.38 | 0 | +0.32(+0.93%) |
Nov 21, 2013 | 34.10 | 34.41 | 33.81 | 34.06 | 147,717 | +0.01(+0.03%) |
Nov 20, 2013 | 33.89 | 34.53 | 33.58 | 34.05 | 0 | +0.17(+0.51%) |
Nov 19, 2013 | 34.05 | 34.47 | 33.67 | 33.88 | 218,519 | -0.10(-0.28%) |
Nov 18, 2013 | 33.98 | 34.27 | 33.52 | 33.98 | 0 | +0.12(+0.37%) |
Nov 15, 2013 | 33.82 | 34.06 | 33.49 | 33.85 | 0 | -0.03(-0.09%) |
Nov 14, 2013 | 33.90 | 34.32 | 33.54 | 33.88 | 0 | -0.07(-0.20%) |
Nov 13, 2013 | 33.90 | 34.02 | 33.56 | 33.95 | 108,136 | -0.07(-0.20%) |
Nov 12, 2013 | 33.90 | 34.20 | 33.37 | 34.02 | 0 | +0.19(+0.57%) |
Nov 11, 2013 | 33.86 | 34.41 | 33.59 | 33.82 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 33.56 | 34.19 | 33.40 | 33.82 | 0 | +0.24(+0.71%) |
Nov 07, 2013 | 33.65 | 34.04 | 33.39 | 33.58 | 101,378 | +0.01(+0.03%) |
Nov 06, 2013 | 34.07 | 34.28 | 33.58 | 33.58 | 88,126 | -0.24(-0.71%) |
Nov 05, 2013 | 34.55 | 34.55 | 33.48 | 33.82 | 0 | -0.92(-2.65%) |
Nov 04, 2013 | 34.55 | 35.42 | 34.43 | 34.74 | 215,368 | +1.21(+3.61%) |
Nov 01, 2013 | 34.26 | 34.29 | 33.48 | 33.53 | 0 | -0.76(-2.21%) |
Oct 31, 2013 | 34.03 | 34.67 | 34.03 | 34.29 | 0 | +0.19(+0.56%) |
Oct 30, 2013 | 34.29 | 34.44 | 33.88 | 34.09 | 124,207 | -0.26(-0.75%) |
Oct 29, 2013 | 34.32 | 34.54 | 34.17 | 34.35 | 0 | +0.16(+0.48%) |
Oct 28, 2013 | 33.19 | 34.29 | 33.19 | 34.19 | 0 | +0.98(+2.95%) |
Oct 25, 2013 | 33.29 | 33.33 | 32.75 | 33.21 | 0 | +0.25(+0.76%) |
Oct 24, 2013 | 31.63 | 33.13 | 30.95 | 32.96 | 419,881 | +1.87(+6.02%) |
Oct 23, 2013 | 33.90 | 34.30 | 30.81 | 31.09 | 0 | -5.45(-14.92%) |
Oct 22, 2013 | 37.18 | 37.62 | 36.30 | 36.54 | 311,686 | -0.64(-1.73%) |
Oct 21, 2013 | 36.68 | 37.25 | 36.32 | 37.18 | 193,735 | +0.50(+1.36%) |
Oct 18, 2013 | 36.74 | 37.39 | 36.36 | 36.68 | 272,463 | +0.11(+0.29%) |
Oct 17, 2013 | 37.12 | 37.43 | 35.54 | 36.58 | 398,825 | -0.78(-2.08%) |
Oct 16, 2013 | 37.55 | 38.35 | 37.02 | 37.36 | 460,466 | -0.19(-0.51%) |
Oct 15, 2013 | 37.85 | 38.66 | 37.42 | 37.55 | 163,074 | -0.48(-1.26%) |
Oct 14, 2013 | 37.96 | 38.28 | 37.69 | 38.03 | 174,450 | +0.03(+0.08%) |
Oct 11, 2013 | 37.20 | 38.13 | 36.91 | 38.00 | 0 | +0.56(+1.49%) |
Oct 10, 2013 | 37.77 | 37.77 | 37.36 | 37.44 | 151,434 | +0.11(+0.28%) |
Oct 09, 2013 | 37.48 | 37.99 | 37.22 | 37.34 | 156,762 | -0.13(-0.36%) |
Oct 08, 2013 | 37.12 | 37.89 | 37.10 | 37.47 | 157,609 | +0.36(+0.96%) |
Oct 07, 2013 | 37.65 | 38.02 | 36.94 | 37.12 | 0 | -0.92(-2.42%) |
Oct 04, 2013 | 38.53 | 38.82 | 37.99 | 38.04 | 0 | -0.59(-1.52%) |
Oct 03, 2013 | 39.40 | 39.50 | 38.54 | 38.62 | 0 | -0.96(-2.42%) |
Oct 02, 2013 | 39.76 | 40.27 | 39.50 | 39.58 | 87,077 | -0.53(-1.32%) |
Oct 01, 2013 | 40.28 | 40.53 | 39.83 | 40.11 | 119,778 | -0.30(-0.75%) |
Sep 30, 2013 | 39.42 | 40.46 | 39.25 | 40.41 | 72,741 | +0.62(+1.56%) |
Sep 27, 2013 | 39.86 | 40.58 | 39.39 | 39.79 | 0 | -0.36(-0.88%) |
Sep 26, 2013 | 40.24 | 40.31 | 39.79 | 40.15 | 112,631 | +0.02(+0.05%) |
Sep 25, 2013 | 40.13 | 40.22 | 39.86 | 40.13 | 123,643 | -0.04(-0.10%) |
Sep 24, 2013 | 40.32 | 40.53 | 39.75 | 40.17 | 120,802 | +0.01(+0.02%) |
Sep 23, 2013 | 39.90 | 40.44 | 39.62 | 40.16 | 148,024 | -0.14(-0.36%) |
Sep 20, 2013 | 39.42 | 40.49 | 39.35 | 40.30 | 0 | +0.91(+2.31%) |
Sep 19, 2013 | 38.96 | 39.85 | 38.66 | 39.39 | 97,276 | +0.43(+1.10%) |
Sep 18, 2013 | 38.93 | 39.32 | 38.38 | 38.96 | 0 | -0.08(-0.21%) |
Sep 17, 2013 | 38.72 | 39.12 | 38.48 | 39.04 | 0 | +0.33(+0.84%) |
Sep 16, 2013 | 39.00 | 38.88 | 38.44 | 38.72 | 0 | -0.12(-0.30%) |
Sep 13, 2013 | 39.42 | 39.53 | 38.68 | 38.83 | 0 | -0.45(-1.15%) |
Sep 12, 2013 | 39.86 | 39.86 | 38.78 | 39.28 | 0 | -0.65(-1.63%) |
Sep 11, 2013 | 39.75 | 40.11 | 39.75 | 39.94 | 0 | +0.21(+0.53%) |
Sep 10, 2013 | 39.31 | 39.80 | 39.14 | 39.73 | 96,114 | +0.47(+1.20%) |
Sep 09, 2013 | 38.45 | 39.28 | 37.95 | 39.26 | 0 | +0.81(+2.10%) |
Sep 06, 2013 | 38.76 | 38.89 | 37.82 | 38.45 | 0 | -0.27(-0.69%) |
Sep 05, 2013 | 38.58 | 39.32 | 38.51 | 38.72 | 0 | +0.21(+0.55%) |
Sep 04, 2013 | 37.68 | 39.08 | 37.68 | 38.51 | 0 | +0.83(+2.22%) |