Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.16 | 38.21 | 37.82 | 37.86 | 97,336 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.16 | 37.79 | 38.00 | 138,313 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.02 | 37.82 | 37.93 | 168,306 | +0.12(+0.33%) |
Nov 25, 2013 | 37.87 | 38.06 | 37.66 | 37.80 | 169,905 | -0.05(-0.14%) |
Nov 22, 2013 | 37.43 | 37.91 | 37.38 | 37.86 | 273,685 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.52 | 283,162 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.71 | 36.99 | 293,740 | -0.17(-0.45%) |
Nov 19, 2013 | 37.49 | 37.64 | 36.99 | 37.16 | 258,862 | -0.39(-1.03%) |
Nov 18, 2013 | 37.64 | 37.70 | 37.32 | 37.55 | 208,831 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.56 | 37.26 | 37.51 | 269,278 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.43 | 37.10 | 37.35 | 187,386 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.08 | 37.20 | 166,951 | -0.08(-0.21%) |
Nov 11, 2013 | 37.42 | 37.65 | 37.13 | 37.28 | 201,053 | -0.13(-0.35%) |
Nov 08, 2013 | 36.94 | 37.46 | 36.65 | 37.42 | 484,748 | +0.44(+1.19%) |
Nov 07, 2013 | 37.14 | 37.66 | 36.87 | 36.98 | 222,164 | -0.10(-0.26%) |
Nov 06, 2013 | 37.56 | 37.56 | 37.03 | 37.07 | 265,442 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.51 | 37.11 | 37.28 | 252,969 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.56 | 37.27 | 37.37 | 430,310 | +0.13(+0.35%) |
Nov 01, 2013 | 37.64 | 37.98 | 37.13 | 37.24 | 328,055 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,723 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,088 | -0.54(-1.39%) |
Oct 29, 2013 | 38.43 | 38.80 | 38.34 | 38.58 | 182,942 | +0.15(+0.39%) |
Oct 28, 2013 | 38.21 | 38.49 | 38.05 | 38.43 | 235,407 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.28 | 166,873 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.00 | 148,363 | +0.17(+0.44%) |
Oct 23, 2013 | 37.86 | 37.90 | 37.53 | 37.84 | 185,052 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,960 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.93 | 37.58 | 37.93 | 168,938 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,108 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.28 | 36.52 | 37.28 | 172,399 | +0.60(+1.63%) |
Oct 16, 2013 | 36.28 | 36.75 | 36.13 | 36.68 | 204,332 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.43 | 35.97 | 35.99 | 167,891 | -0.43(-1.18%) |
Oct 14, 2013 | 36.00 | 36.45 | 35.77 | 36.42 | 190,434 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.21 | 35.28 | 36.21 | 182,330 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.77 | 35.52 | 219,922 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 33.99 | 34.53 | 191,497 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,086 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.34 | 34.93 | 34.94 | 198,209 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.13 | 35.43 | 165,023 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,584 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,998 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.85 | 35.19 | 35.77 | 481,509 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.85 | 35.20 | 142,670 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.06 | 35.39 | 157,544 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,549 | -0.03(-0.07%) |
Sep 24, 2013 | 35.50 | 35.69 | 35.20 | 35.41 | 238,873 | +0.01(+0.02%) |
Sep 23, 2013 | 35.42 | 35.70 | 35.18 | 35.40 | 280,206 | -0.03(-0.07%) |
Sep 20, 2013 | 35.49 | 35.68 | 35.11 | 35.42 | 1,286,039 | +0.08(+0.22%) |
Sep 19, 2013 | 35.84 | 35.84 | 35.17 | 35.34 | 158,626 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,563 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,761 | +1.03(+2.96%) |
Sep 16, 2013 | 34.99 | 35.06 | 34.59 | 34.64 | 223,665 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.42 | 34.63 | 308,981 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,645 | +0.08(+0.23%) |
Sep 11, 2013 | 34.14 | 34.54 | 34.01 | 34.36 | 245,150 | +0.24(+0.69%) |
Sep 10, 2013 | 33.77 | 34.14 | 33.66 | 34.13 | 280,694 | +0.53(+1.57%) |
Sep 09, 2013 | 33.21 | 33.62 | 33.18 | 33.60 | 230,443 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.28 | 32.31 | 33.18 | 294,968 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.05 | 200,528 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.35 | 32.96 | 359,285 | +0.57(+1.76%) |