Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.77 | 36.82 | 36.15 | 36.20 | 0 | -0.41(-1.12%) |
Nov 27, 2013 | 36.40 | 36.68 | 35.91 | 36.61 | 0 | +0.20(+0.55%) |
Nov 26, 2013 | 35.67 | 36.76 | 35.40 | 36.41 | 0 | +0.88(+2.48%) |
Nov 25, 2013 | 35.33 | 35.70 | 34.81 | 35.53 | 465,413 | +0.42(+1.20%) |
Nov 22, 2013 | 35.19 | 35.40 | 34.69 | 35.11 | 0 | -0.23(-0.65%) |
Nov 21, 2013 | 35.15 | 35.50 | 35.04 | 35.34 | 523,720 | +0.24(+0.68%) |
Nov 20, 2013 | 35.69 | 35.98 | 34.86 | 35.10 | 634,111 | -0.36(-1.02%) |
Nov 19, 2013 | 36.73 | 36.92 | 35.26 | 35.46 | 846,055 | -1.45(-3.93%) |
Nov 18, 2013 | 37.40 | 37.59 | 36.73 | 36.91 | 777,062 | -0.42(-1.13%) |
Nov 15, 2013 | 37.10 | 37.78 | 36.55 | 37.33 | 0 | +0.42(+1.14%) |
Nov 14, 2013 | 38.00 | 38.59 | 36.58 | 36.91 | 1,542,027 | -1.90(-4.90%) |
Nov 12, 2013 | 38.19 | 38.89 | 37.84 | 38.81 | 525,297 | +0.41(+1.07%) |
Nov 11, 2013 | 38.00 | 38.64 | 37.85 | 38.40 | 0 | +0.61(+1.61%) |
Nov 08, 2013 | 38.06 | 38.22 | 37.40 | 37.79 | 0 | -0.28(-0.74%) |
Nov 07, 2013 | 38.93 | 38.96 | 38.01 | 38.07 | 834,710 | -0.78(-2.01%) |
Nov 06, 2013 | 38.61 | 39.11 | 37.91 | 38.85 | 526,228 | +0.40(+1.04%) |
Nov 05, 2013 | 38.53 | 39.00 | 37.73 | 38.45 | 746,229 | -0.29(-0.75%) |
Nov 04, 2013 | 38.42 | 38.78 | 37.89 | 38.74 | 600,169 | +0.32(+0.83%) |
Nov 01, 2013 | 40.03 | 40.58 | 38.36 | 38.42 | 0 | -1.88(-4.67%) |
Oct 31, 2013 | 39.50 | 41.51 | 37.98 | 40.30 | 3,442,523 | +3.31(+8.95%) |
Oct 30, 2013 | 37.47 | 37.88 | 36.15 | 36.99 | 1,580,775 | -0.35(-0.94%) |
Oct 29, 2013 | 37.66 | 38.08 | 37.23 | 37.34 | 805,178 | -0.23(-0.61%) |
Oct 28, 2013 | 37.62 | 38.03 | 37.35 | 37.57 | 542,856 | -0.24(-0.63%) |
Oct 25, 2013 | 37.45 | 38.03 | 37.09 | 37.81 | 0 | +0.55(+1.48%) |
Oct 24, 2013 | 37.08 | 37.71 | 37.06 | 37.26 | 549,029 | +0.18(+0.49%) |
Oct 23, 2013 | 39.81 | 39.84 | 36.91 | 37.08 | 1,872,333 | -3.32(-8.22%) |
Oct 22, 2013 | 40.49 | 40.74 | 40.09 | 40.40 | 514,802 | -0.10(-0.25%) |
Oct 21, 2013 | 40.38 | 40.72 | 40.38 | 40.50 | 416,422 | +0.06(+0.15%) |
Oct 18, 2013 | 40.58 | 40.71 | 40.20 | 40.44 | 666,023 | -0.04(-0.10%) |
Oct 17, 2013 | 40.61 | 40.85 | 40.00 | 40.48 | 658,037 | -0.19(-0.47%) |
Oct 16, 2013 | 40.83 | 41.54 | 40.24 | 40.67 | 1,087,360 | -0.14(-0.34%) |
Oct 15, 2013 | 41.27 | 41.46 | 40.60 | 40.81 | 419,121 | -0.48(-1.16%) |
Oct 14, 2013 | 41.07 | 41.39 | 40.89 | 41.29 | 231,243 | +0.02(+0.05%) |
Oct 11, 2013 | 40.49 | 41.58 | 40.49 | 41.27 | 0 | +0.85(+2.10%) |
Oct 10, 2013 | 40.40 | 40.92 | 39.80 | 40.42 | 880,537 | +0.41(+1.02%) |
Oct 09, 2013 | 40.52 | 40.71 | 39.35 | 40.01 | 550,623 | -0.45(-1.11%) |
Oct 08, 2013 | 41.23 | 41.49 | 40.15 | 40.46 | 564,890 | -0.59(-1.44%) |
Oct 07, 2013 | 41.08 | 41.62 | 40.76 | 41.05 | 308,288 | -0.53(-1.27%) |
Oct 04, 2013 | 41.52 | 42.41 | 41.16 | 41.58 | 0 | -0.02(-0.05%) |
Oct 03, 2013 | 41.82 | 42.16 | 40.80 | 41.60 | 372,074 | -0.18(-0.43%) |
Oct 02, 2013 | 41.53 | 42.27 | 41.34 | 41.78 | 593,482 | -0.01(-0.02%) |
Oct 01, 2013 | 41.30 | 42.36 | 41.22 | 41.79 | 829,970 | +1.01(+2.48%) |
Sep 27, 2013 | 40.14 | 41.00 | 40.08 | 40.78 | 0 | +0.58(+1.44%) |
Sep 26, 2013 | 41.02 | 41.81 | 39.99 | 40.20 | 867,339 | -0.07(-0.17%) |
Sep 25, 2013 | 40.13 | 40.47 | 39.85 | 40.27 | 425,478 | +0.19(+0.47%) |
Sep 24, 2013 | 40.19 | 40.65 | 39.74 | 40.08 | 300,180 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.90 | 39.74 | 40.20 | 290,718 | -0.20(-0.50%) |
Sep 20, 2013 | 40.81 | 40.95 | 40.02 | 40.40 | 0 | -0.10(-0.25%) |
Sep 19, 2013 | 40.51 | 40.67 | 39.97 | 40.50 | 386,266 | +0.22(+0.55%) |
Sep 18, 2013 | 40.68 | 40.73 | 39.93 | 40.28 | 513,115 | -0.36(-0.89%) |
Sep 17, 2013 | 39.40 | 40.74 | 39.11 | 40.64 | 0 | +0.67(+1.68%) |
Sep 16, 2013 | 40.34 | 40.21 | 39.89 | 39.97 | 0 | -0.14(-0.35%) |
Sep 13, 2013 | 40.32 | 40.49 | 39.84 | 40.11 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.09 | 40.63 | 39.60 | 40.12 | 0 | -0.07(-0.17%) |
Sep 11, 2013 | 39.89 | 40.69 | 39.65 | 40.19 | 407,261 | +0.10(+0.25%) |
Sep 10, 2013 | 40.00 | 40.21 | 39.58 | 40.09 | 469,618 | +0.24(+0.60%) |
Sep 09, 2013 | 39.29 | 39.94 | 39.29 | 39.85 | 354,648 | +0.78(+2.00%) |
Sep 06, 2013 | 39.70 | 39.76 | 38.73 | 39.07 | 0 | -0.28(-0.71%) |
Sep 05, 2013 | 39.56 | 39.79 | 38.95 | 39.35 | 433,087 | -0.04(-0.10%) |
Sep 04, 2013 | 39.29 | 39.63 | 38.87 | 39.39 | 461,369 | +0.24(+0.61%) |