Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 37.90 | 37.91 | 37.73 | 37.81 | 53,242 | -0.49(-1.28%) |
Nov 27, 2013 | 38.35 | 38.39 | 38.00 | 38.30 | 68,538 | +0.30(+0.79%) |
Nov 26, 2013 | 38.06 | 38.24 | 37.78 | 38.00 | 124,339 | -0.10(-0.26%) |
Nov 25, 2013 | 38.30 | 38.39 | 37.93 | 38.10 | 35,459 | +0.18(+0.47%) |
Nov 22, 2013 | 37.81 | 38.00 | 37.77 | 37.92 | 53,876 | +0.15(+0.40%) |
Nov 21, 2013 | 37.43 | 37.79 | 37.42 | 37.77 | 117,522 | +0.14(+0.37%) |
Nov 20, 2013 | 37.87 | 38.08 | 37.43 | 37.63 | 428,603 | -0.37(-0.97%) |
Nov 19, 2013 | 38.21 | 38.27 | 38.00 | 38.00 | 177,047 | -0.33(-0.86%) |
Nov 18, 2013 | 38.40 | 38.60 | 38.32 | 38.33 | 76,626 | +0.66(+1.75%) |
Nov 15, 2013 | 37.92 | 37.92 | 37.60 | 37.67 | 69,508 | +0.02(+0.05%) |
Nov 14, 2013 | 37.27 | 37.68 | 37.25 | 37.65 | 58,832 | +0.18(+0.48%) |
Nov 12, 2013 | 37.57 | 37.58 | 37.33 | 37.47 | 98,587 | -0.15(-0.40%) |
Nov 11, 2013 | 37.49 | 37.73 | 37.49 | 37.62 | 86,530 | +0.27(+0.72%) |
Nov 08, 2013 | 36.93 | 37.38 | 36.86 | 37.35 | 48,808 | +0.06(+0.16%) |
Nov 07, 2013 | 37.80 | 37.87 | 37.15 | 37.29 | 36,497 | -0.66(-1.74%) |
Nov 06, 2013 | 37.88 | 38.06 | 37.76 | 37.95 | 71,118 | +0.23(+0.61%) |
Nov 05, 2013 | 37.53 | 37.75 | 37.35 | 37.72 | 117,595 | -0.71(-1.86%) |
Nov 04, 2013 | 38.34 | 38.44 | 38.30 | 38.43 | 59,569 | +0.24(+0.64%) |
Nov 01, 2013 | 38.15 | 38.30 | 37.95 | 38.19 | 60,828 | -0.41(-1.06%) |
Oct 31, 2013 | 38.58 | 38.63 | 38.39 | 38.60 | 49,441 | -0.06(-0.16%) |
Oct 30, 2013 | 38.77 | 38.82 | 38.45 | 38.66 | 75,566 | +0.17(+0.44%) |
Oct 29, 2013 | 38.59 | 38.60 | 38.38 | 38.49 | 78,603 | +0.05(+0.13%) |
Oct 28, 2013 | 38.41 | 38.59 | 38.36 | 38.44 | 45,827 | -0.06(-0.16%) |
Oct 25, 2013 | 38.18 | 38.50 | 38.04 | 38.50 | 39,955 | +0.05(+0.13%) |
Oct 24, 2013 | 38.53 | 38.53 | 38.35 | 38.45 | 66,436 | -0.09(-0.25%) |
Oct 23, 2013 | 38.40 | 38.60 | 38.37 | 38.55 | 67,816 | -0.10(-0.27%) |
Oct 22, 2013 | 38.33 | 38.76 | 38.33 | 38.65 | 165,255 | +0.49(+1.28%) |
Oct 21, 2013 | 37.89 | 38.18 | 37.86 | 38.16 | 117,810 | -0.46(-1.19%) |
Oct 18, 2013 | 38.43 | 38.63 | 38.43 | 38.62 | 81,620 | +0.67(+1.77%) |
Oct 17, 2013 | 37.45 | 37.95 | 37.45 | 37.95 | 93,715 | +0.47(+1.26%) |
Oct 16, 2013 | 36.99 | 37.49 | 36.92 | 37.48 | 128,212 | -0.14(-0.38%) |
Oct 15, 2013 | 38.95 | 39.16 | 37.62 | 37.62 | 162,928 | -1.69(-4.30%) |
Oct 14, 2013 | 39.05 | 39.42 | 39.05 | 39.31 | 47,387 | -0.30(-0.76%) |
Oct 11, 2013 | 39.57 | 39.65 | 39.51 | 39.61 | 50,694 | -0.01(-0.03%) |
Oct 10, 2013 | 39.32 | 39.65 | 39.24 | 39.62 | 46,101 | +0.62(+1.59%) |
Oct 09, 2013 | 39.11 | 39.19 | 38.67 | 39.00 | 64,033 | -0.14(-0.36%) |
Oct 08, 2013 | 39.46 | 39.53 | 39.03 | 39.14 | 145,204 | -0.15(-0.38%) |
Oct 07, 2013 | 39.04 | 39.38 | 38.91 | 39.29 | 92,418 | -0.41(-1.03%) |
Oct 04, 2013 | 39.41 | 39.85 | 39.37 | 39.70 | 39,359 | -0.07(-0.18%) |
Oct 03, 2013 | 39.69 | 39.87 | 39.56 | 39.77 | 62,416 | +0.36(+0.91%) |
Oct 02, 2013 | 39.40 | 39.47 | 39.13 | 39.41 | 45,515 | -0.53(-1.33%) |
Oct 01, 2013 | 39.68 | 40.05 | 39.68 | 39.94 | 41,590 | +0.57(+1.45%) |
Sep 30, 2013 | 39.12 | 39.50 | 39.09 | 39.37 | 43,437 | -0.14(-0.35%) |
Sep 27, 2013 | 39.47 | 39.52 | 39.27 | 39.51 | 57,027 | -0.14(-0.35%) |
Sep 26, 2013 | 39.47 | 39.65 | 39.40 | 39.65 | 52,122 | -0.17(-0.43%) |
Sep 25, 2013 | 39.56 | 39.86 | 39.46 | 39.82 | 79,463 | -0.16(-0.40%) |
Sep 24, 2013 | 39.97 | 40.12 | 39.78 | 39.98 | 84,002 | +0.44(+1.11%) |
Sep 23, 2013 | 39.70 | 39.70 | 39.38 | 39.54 | 43,766 | -0.50(-1.24%) |
Sep 20, 2013 | 40.26 | 40.35 | 40.00 | 40.04 | 50,897 | -0.45(-1.11%) |
Sep 19, 2013 | 40.45 | 40.51 | 40.29 | 40.49 | 58,432 | +0.76(+1.91%) |
Sep 18, 2013 | 38.87 | 39.85 | 38.78 | 39.73 | 104,340 | +1.33(+3.46%) |
Sep 17, 2013 | 38.43 | 38.51 | 38.27 | 38.40 | 101,276 | -0.11(-0.29%) |
Sep 16, 2013 | 38.54 | 38.66 | 37.76 | 38.51 | 45,374 | +0.75(+1.99%) |
Sep 13, 2013 | 37.89 | 37.98 | 37.47 | 37.76 | 48,270 | +0.31(+0.83%) |
Sep 12, 2013 | 37.44 | 37.60 | 37.33 | 37.45 | 40,524 | -0.14(-0.37%) |
Sep 11, 2013 | 37.50 | 37.77 | 37.41 | 37.59 | 70,755 | -0.11(-0.29%) |
Sep 10, 2013 | 37.43 | 37.73 | 37.37 | 37.70 | 107,186 | +0.83(+2.25%) |
Sep 09, 2013 | 36.69 | 36.89 | 36.62 | 36.87 | 51,756 | +0.73(+2.02%) |
Sep 06, 2013 | 35.80 | 36.24 | 35.30 | 36.14 | 62,656 | +0.67(+1.89%) |
Sep 05, 2013 | 35.31 | 35.53 | 35.30 | 35.47 | 45,549 | +0.02(+0.06%) |
Sep 04, 2013 | 34.88 | 35.60 | 34.80 | 35.45 | 50,297 | -0.05(-0.14%) |