Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.63 | 38.91 | 38.62 | 38.70 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.60 | 38.88 | 38.32 | 38.72 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.63 | 38.76 | 38.37 | 38.65 | 0 | +0.12(+0.30%) |
Nov 25, 2013 | 38.11 | 38.73 | 37.68 | 38.53 | 2,520,319 | +0.51(+1.34%) |
Nov 22, 2013 | 37.23 | 38.05 | 37.03 | 38.02 | 0 | +0.56(+1.50%) |
Nov 21, 2013 | 37.50 | 37.57 | 37.09 | 37.46 | 1,234,898 | +0.14(+0.39%) |
Nov 20, 2013 | 37.30 | 37.49 | 37.19 | 37.32 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.49 | 37.55 | 37.12 | 37.23 | 0 | -0.22(-0.58%) |
Nov 18, 2013 | 38.00 | 38.05 | 37.40 | 37.45 | 0 | -0.47(-1.23%) |
Nov 15, 2013 | 37.83 | 38.09 | 37.55 | 37.91 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.93 | 38.11 | 37.69 | 37.92 | 1,272,662 | -0.15(-0.41%) |
Nov 13, 2013 | 36.76 | 38.07 | 36.66 | 38.07 | 0 | +1.22(+3.32%) |
Nov 12, 2013 | 36.78 | 36.94 | 36.47 | 36.85 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 36.32 | 37.10 | 36.32 | 36.85 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 36.38 | 36.66 | 36.07 | 36.30 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 37.17 | 37.50 | 36.25 | 36.38 | 2,558,812 | -1.22(-3.23%) |
Nov 06, 2013 | 37.65 | 37.65 | 37.32 | 37.60 | 1,616,653 | +0.14(+0.38%) |
Nov 05, 2013 | 37.24 | 37.58 | 37.04 | 37.45 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.41 | 37.76 | 37.17 | 37.56 | 2,229,094 | +0.29(+0.77%) |
Nov 01, 2013 | 37.16 | 37.67 | 36.93 | 37.27 | 0 | +0.14(+0.37%) |
Oct 31, 2013 | 37.49 | 37.92 | 37.14 | 37.14 | 0 | -0.43(-1.15%) |
Oct 30, 2013 | 38.09 | 38.37 | 37.36 | 37.57 | 2,261,767 | -0.52(-1.38%) |
Oct 29, 2013 | 37.39 | 38.31 | 37.30 | 38.09 | 3,094,534 | +0.89(+2.40%) |
Oct 28, 2013 | 37.19 | 37.44 | 36.99 | 37.20 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 36.20 | 37.48 | 36.20 | 37.14 | 0 | +1.06(+2.93%) |
Oct 24, 2013 | 35.81 | 36.43 | 35.79 | 36.09 | 1,394,300 | +0.36(+1.00%) |
Oct 23, 2013 | 35.67 | 35.96 | 35.06 | 35.73 | 3,560,683 | +0.06(+0.16%) |
Oct 22, 2013 | 35.76 | 35.80 | 35.43 | 35.67 | 4,461,755 | +0.19(+0.54%) |
Oct 21, 2013 | 34.92 | 36.88 | 34.76 | 35.48 | 7,467,330 | +1.77(+5.25%) |
Oct 18, 2013 | 33.54 | 33.79 | 33.23 | 33.71 | 2,671,550 | +0.29(+0.88%) |
Oct 17, 2013 | 32.65 | 33.43 | 32.65 | 33.42 | 0 | +0.52(+1.58%) |
Oct 16, 2013 | 33.73 | 33.93 | 32.43 | 32.90 | 5,475,398 | +0.08(+0.24%) |
Oct 15, 2013 | 33.06 | 33.23 | 32.66 | 32.82 | 2,267,061 | -0.38(-1.14%) |
Oct 14, 2013 | 33.10 | 33.31 | 32.98 | 33.20 | 0 | -0.14(-0.43%) |
Oct 11, 2013 | 32.91 | 33.42 | 32.91 | 33.34 | 0 | +0.30(+0.91%) |
Oct 10, 2013 | 33.08 | 33.29 | 32.97 | 33.04 | 1,126,123 | +0.22(+0.67%) |
Oct 09, 2013 | 32.90 | 32.98 | 32.72 | 32.82 | 0 | +0.04(+0.13%) |
Oct 08, 2013 | 33.28 | 33.29 | 32.63 | 32.78 | 0 | -0.50(-1.50%) |
Oct 07, 2013 | 33.62 | 33.77 | 33.15 | 33.28 | 0 | -0.57(-1.69%) |
Oct 04, 2013 | 33.47 | 33.87 | 33.41 | 33.85 | 0 | +0.33(+0.98%) |
Oct 03, 2013 | 33.62 | 33.85 | 33.31 | 33.52 | 1,439,800 | -0.26(-0.78%) |
Oct 02, 2013 | 33.79 | 33.83 | 33.36 | 33.78 | 0 | -0.20(-0.59%) |
Oct 01, 2013 | 33.58 | 34.10 | 33.53 | 33.98 | 0 | +0.34(+1.02%) |
Sep 30, 2013 | 33.62 | 33.74 | 33.42 | 33.64 | 1,526,339 | -0.17(-0.51%) |
Sep 27, 2013 | 33.75 | 33.98 | 33.63 | 33.81 | 0 | -0.21(-0.61%) |
Sep 26, 2013 | 34.51 | 34.51 | 33.83 | 34.02 | 1,306,727 | -0.16(-0.48%) |
Sep 25, 2013 | 34.54 | 34.59 | 33.98 | 34.18 | 0 | -0.36(-1.05%) |
Sep 24, 2013 | 34.65 | 34.92 | 34.49 | 34.55 | 1,472,533 | -0.08(-0.23%) |
Sep 23, 2013 | 34.85 | 34.90 | 34.36 | 34.63 | 1,957,269 | -0.19(-0.55%) |
Sep 20, 2013 | 35.18 | 35.50 | 34.79 | 34.82 | 0 | -0.36(-1.03%) |
Sep 19, 2013 | 34.78 | 35.29 | 34.74 | 35.18 | 1,341,121 | +0.45(+1.29%) |
Sep 18, 2013 | 34.10 | 34.83 | 33.94 | 34.73 | 0 | +0.65(+1.91%) |
Sep 17, 2013 | 33.82 | 34.20 | 33.82 | 34.08 | 959,002 | +0.26(+0.78%) |
Sep 16, 2013 | 33.84 | 34.00 | 33.41 | 33.82 | 0 | +0.41(+1.22%) |
Sep 13, 2013 | 33.25 | 33.46 | 32.99 | 33.41 | 0 | +0.23(+0.70%) |
Sep 12, 2013 | 33.57 | 33.65 | 33.15 | 33.18 | 1,857,060 | -0.47(-1.41%) |
Sep 11, 2013 | 33.58 | 33.87 | 33.53 | 33.65 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 34.43 | 34.73 | 33.48 | 33.66 | 3,649,460 | -0.71(-2.06%) |
Sep 09, 2013 | 34.23 | 34.43 | 34.22 | 34.37 | 0 | +0.12(+0.35%) |
Sep 06, 2013 | 33.90 | 34.64 | 33.79 | 34.25 | 0 | +0.31(+0.90%) |
Sep 05, 2013 | 33.44 | 33.96 | 33.35 | 33.94 | 2,290,098 | +0.59(+1.78%) |
Sep 04, 2013 | 33.05 | 33.41 | 32.96 | 33.35 | 2,083,900 | +0.32(+0.97%) |